Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 3.890 4.010 3.690 3.755 110,255 -0.14(-3.59%)
Jul 17, 2024 3.940 4.050 3.830 3.895 190,971 -0.10(-2.38%)
Jul 16, 2024 3.670 4.020 3.670 3.990 320,477 +0.31(+8.42%)
Jul 15, 2024 3.460 3.710 3.460 3.680 159,652 +0.26(+7.60%)
Jul 12, 2024 3.390 3.520 3.370 3.420 154,200 +0.06(+1.79%)
Jul 11, 2024 3.070 3.380 3.000 3.360 185,065 +0.36(+12.00%)
Jul 10, 2024 3.000 3.020 2.940 3.000 79,758 +0.00(+0.00%)
Jul 09, 2024 3.000 3.080 2.975 3.000 165,704 -0.02(-0.66%)
Jul 08, 2024 3.020 3.040 2.970 3.020 134,279 +0.03(+1.00%)
Jul 05, 2024 2.990 3.065 2.960 2.990 351,437 -0.04(-1.32%)
Jul 03, 2024 3.040 3.086 3.000 3.030 102,118 +0.03(+1.00%)
Jul 02, 2024 2.990 3.020 2.950 3.000 193,683 +0.00(+0.00%)
Jul 01, 2024 3.000 3.100 2.990 3.000 221,200 +0.00(+0.00%)
Jun 28, 2024 3.040 3.160 3.000 3.000 6,094,552 -0.04(-1.32%)
Jun 27, 2024 3.040 3.240 2.925 3.040 384,005 +0.00(+0.00%)
Jun 26, 2024 2.960 3.070 2.840 3.040 452,296 +0.04(+1.33%)
Jun 25, 2024 3.010 3.040 2.960 3.000 233,995 +0.00(+0.00%)
Jun 24, 2024 2.920 3.030 2.900 3.000 269,789 +0.02(+0.67%)
Jun 21, 2024 3.080 3.099 2.980 2.980 223,550 -0.08(-2.61%)
Jun 20, 2024 3.050 3.120 3.030 3.060 163,814 +0.00(+0.00%)
Jun 18, 2024 3.080 3.150 2.990 3.060 175,689 +0.00(+0.00%)
Jun 17, 2024 3.000 3.080 2.980 3.060 130,636 +0.06(+2.00%)
Jun 14, 2024 2.970 3.020 2.960 3.000 127,360 +0.00(+0.00%)
Jun 13, 2024 2.970 3.030 2.947 3.000 132,975 +0.00(+0.00%)
Jun 12, 2024 3.050 3.140 2.980 3.000 119,734 +0.00(+0.00%)
Jun 11, 2024 3.070 3.110 2.980 3.000 114,996 -0.06(-1.96%)
Jun 10, 2024 3.010 3.120 3.000 3.060 150,054 +0.04(+1.32%)
Jun 07, 2024 2.950 3.050 2.950 3.020 95,842 +0.02(+0.67%)
Jun 06, 2024 3.060 3.080 2.950 3.000 185,177 -0.06(-1.96%)
Jun 05, 2024 2.990 3.070 2.980 3.060 114,667 -0.01(-0.33%)
Jun 04, 2024 3.070 3.080 2.945 3.070 147,385 -0.01(-0.32%)
Jun 03, 2024 3.300 3.300 2.950 3.080 195,105 -0.17(-5.23%)
May 31, 2024 3.320 3.390 3.190 3.250 152,125 -0.01(-0.31%)
May 30, 2024 3.120 3.300 3.120 3.260 195,794 +0.16(+5.16%)
May 29, 2024 3.160 3.240 3.030 3.100 1,020,535 -0.11(-3.43%)
May 28, 2024 3.350 3.350 3.100 3.210 235,514 -0.04(-1.23%)
May 24, 2024 3.175 3.300 3.110 3.250 147,125 +0.02(+0.62%)
May 23, 2024 3.250 3.290 3.120 3.230 126,534 -0.02(-0.62%)
May 22, 2024 3.560 3.590 3.220 3.250 91,101 -0.34(-9.47%)
May 21, 2024 3.310 3.590 3.310 3.590 127,866 +0.31(+9.45%)
May 20, 2024 3.330 3.510 3.250 3.280 197,043 -0.05(-1.50%)
May 17, 2024 3.530 3.570 3.300 3.330 182,861 -0.21(-5.93%)
May 16, 2024 3.510 3.600 3.390 3.540 157,245 +0.03(+0.85%)
May 15, 2024 3.550 3.620 3.460 3.510 170,601 -0.01(-0.28%)
May 14, 2024 3.520 3.610 3.450 3.520 87,542 +0.02(+0.57%)
May 13, 2024 3.490 3.520 3.390 3.500 114,361 +0.06(+1.74%)
May 10, 2024 3.360 3.500 3.314 3.440 122,675 +0.07(+2.08%)
May 09, 2024 3.290 3.380 3.240 3.370 198,391 +0.06(+1.81%)
May 08, 2024 3.430 3.430 3.240 3.310 152,386 -0.11(-3.22%)
May 07, 2024 3.770 3.940 3.350 3.420 281,934 -0.38(-10.00%)
May 06, 2024 3.470 3.810 3.470 3.800 252,912 +0.27(+7.65%)
May 03, 2024 3.390 3.590 3.345 3.530 303,802 +0.17(+5.06%)
May 02, 2024 3.560 3.560 3.350 3.360 147,005 -0.18(-4.95%)
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.