Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 4.330 4.435 4.180 4.270 784,808 -0.08(-1.84%)
Jun 14, 2024 4.340 4.430 4.305 4.350 929,374 -0.03(-0.68%)
Jun 13, 2024 4.380 4.450 4.235 4.380 888,072 -0.02(-0.45%)
Jun 12, 2024 4.470 4.520 4.335 4.400 940,976 +0.09(+2.09%)
Jun 11, 2024 4.270 4.330 4.140 4.310 564,452 +0.12(+2.86%)
Jun 10, 2024 3.930 4.235 3.930 4.190 847,523 +0.21(+5.28%)
Jun 07, 2024 4.100 4.102 3.960 3.980 594,661 -0.21(-5.01%)
Jun 06, 2024 4.300 4.350 4.145 4.190 654,043 -0.10(-2.33%)
Jun 05, 2024 4.100 4.290 4.070 4.290 999,010 +0.23(+5.67%)
Jun 04, 2024 4.120 4.120 3.975 4.060 1,306,268 -0.01(-0.25%)
Jun 03, 2024 4.130 4.220 4.020 4.070 744,577 +0.02(+0.49%)
May 31, 2024 4.050 4.090 3.860 4.050 1,500,927 +0.03(+0.75%)
May 30, 2024 3.960 4.120 3.955 4.020 961,737 +0.08(+2.03%)
May 29, 2024 4.010 4.035 3.930 3.940 811,365 -0.21(-5.06%)
May 28, 2024 4.020 4.235 3.990 4.150 1,508,999 +0.21(+5.33%)
May 24, 2024 3.800 4.005 3.770 3.940 1,310,774 +0.16(+4.23%)
May 23, 2024 4.100 4.115 3.760 3.780 830,940 -0.30(-7.35%)
May 22, 2024 3.800 4.150 3.790 4.080 1,947,767 +0.25(+6.53%)
May 21, 2024 3.830 4.000 3.830 3.830 1,269,780 -0.02(-0.52%)
May 20, 2024 3.840 3.925 3.780 3.850 1,401,080 -0.01(-0.26%)
May 17, 2024 3.990 4.000 3.850 3.860 1,365,952 -0.13(-3.26%)
May 16, 2024 4.130 4.160 3.960 3.990 1,248,155 -0.18(-4.32%)
May 15, 2024 4.140 4.320 4.050 4.170 1,393,555 -0.05(-1.18%)
May 14, 2024 4.490 4.640 3.920 4.220 3,688,694 -0.32(-7.05%)
May 13, 2024 4.500 4.740 4.500 4.540 1,074,859 +0.10(+2.25%)
May 10, 2024 5.010 5.500 4.365 4.440 2,442,975 -0.11(-2.42%)
May 09, 2024 4.490 4.600 4.405 4.550 982,017 +0.07(+1.56%)
May 08, 2024 4.420 4.490 4.320 4.480 894,529 -0.02(-0.44%)
May 07, 2024 4.430 4.600 4.390 4.500 1,041,440 +0.08(+1.81%)
May 06, 2024 4.370 4.480 4.310 4.420 1,006,596 +0.07(+1.61%)
May 03, 2024 4.060 4.360 4.050 4.350 1,195,872 +0.39(+9.85%)
May 02, 2024 3.960 4.000 3.855 3.960 1,219,490 +0.10(+2.59%)
May 01, 2024 3.700 4.065 3.680 3.860 1,236,972 +0.19(+5.18%)
Apr 30, 2024 3.650 3.700 3.570 3.670 1,082,400 -0.02(-0.54%)
Apr 29, 2024 3.570 3.770 3.570 3.690 956,906 +0.07(+1.93%)
Apr 26, 2024 3.630 3.660 3.560 3.620 868,966 +0.02(+0.56%)
Apr 25, 2024 3.610 3.630 3.405 3.600 1,933,300 -0.08(-2.17%)
Apr 24, 2024 3.790 3.870 3.640 3.680 787,523 -0.14(-3.66%)
Apr 23, 2024 3.600 3.840 3.565 3.820 1,743,029 +0.20(+5.52%)
Apr 22, 2024 3.790 3.830 3.610 3.620 1,102,674 -0.16(-4.23%)
Apr 19, 2024 3.830 3.900 3.700 3.780 1,704,375 -0.08(-2.07%)
Apr 18, 2024 3.860 3.970 3.805 3.860 1,207,542 +0.01(+0.26%)
Apr 17, 2024 3.740 3.930 3.710 3.850 1,247,253 +0.13(+3.49%)
Apr 16, 2024 3.950 3.950 3.665 3.720 1,975,079 -0.23(-5.82%)
Apr 15, 2024 4.190 4.230 3.920 3.950 1,594,974 -0.26(-6.18%)
Apr 12, 2024 4.380 4.485 4.165 4.210 960,524 -0.20(-4.54%)
Apr 11, 2024 4.590 4.660 4.350 4.410 961,657 -0.13(-2.86%)
Apr 10, 2024 4.600 4.640 4.355 4.540 951,972 -0.26(-5.42%)
Apr 09, 2024 4.860 4.900 4.755 4.800 850,320 -0.01(-0.21%)
Apr 08, 2024 4.720 4.865 4.720 4.810 577,503 +0.19(+4.11%)
Apr 05, 2024 4.700 4.730 4.600 4.620 805,779 -0.08(-1.70%)
Apr 04, 2024 4.900 4.930 4.695 4.700 643,682 -0.05(-1.05%)
Apr 03, 2024 4.660 4.810 4.530 4.750 890,149 +0.06(+1.28%)
Apr 02, 2024 4.710 4.880 4.600 4.690 1,145,707 -0.14(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.