Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.710 3.710 3.525 3.600 397,064 -0.09(-2.44%)
Jun 20, 2024 3.760 3.970 3.640 3.690 321,977 -0.08(-2.12%)
Jun 18, 2024 3.690 3.830 3.600 3.770 356,089 +0.07(+1.89%)
Jun 17, 2024 3.590 3.710 3.560 3.700 167,796 +0.07(+1.93%)
Jun 14, 2024 3.590 3.640 3.570 3.630 155,691 -0.02(-0.55%)
Jun 13, 2024 3.610 3.685 3.540 3.650 176,088 +0.00(+0.00%)
Jun 12, 2024 3.710 3.870 3.630 3.650 325,087 +0.03(+0.83%)
Jun 11, 2024 3.740 3.740 3.590 3.620 186,810 -0.13(-3.47%)
Jun 10, 2024 3.600 3.930 3.600 3.750 507,514 +0.19(+5.34%)
Jun 07, 2024 3.560 3.640 3.500 3.560 135,023 -0.04(-1.11%)
Jun 06, 2024 3.520 3.610 3.500 3.600 153,559 +0.07(+1.98%)
Jun 05, 2024 3.360 3.550 3.360 3.530 193,792 +0.21(+6.33%)
Jun 04, 2024 3.510 3.530 3.310 3.320 481,287 -0.23(-6.48%)
Jun 03, 2024 3.850 3.860 3.480 3.550 532,129 -0.26(-6.82%)
May 31, 2024 3.760 3.820 3.640 3.810 390,081 +0.06(+1.60%)
May 30, 2024 3.760 3.810 3.575 3.750 528,460 +0.04(+1.08%)
May 29, 2024 3.660 4.000 3.650 3.710 606,469 +0.00(+0.00%)
May 28, 2024 3.550 3.800 3.460 3.710 835,588 +0.25(+7.23%)
May 24, 2024 3.250 3.475 3.250 3.460 320,040 +0.23(+7.12%)
May 23, 2024 3.340 3.478 3.230 3.230 489,645 -0.02(-0.62%)
May 22, 2024 3.230 3.290 3.180 3.250 311,349 +0.00(+0.00%)
May 21, 2024 3.330 3.330 3.230 3.250 287,184 -0.08(-2.40%)
May 20, 2024 3.300 3.400 3.160 3.330 365,461 +0.05(+1.52%)
May 17, 2024 3.410 3.470 3.280 3.280 239,663 -0.15(-4.37%)
May 16, 2024 3.540 3.540 3.425 3.430 190,325 -0.11(-3.11%)
May 15, 2024 3.480 3.550 3.338 3.540 240,213 +0.15(+4.42%)
May 14, 2024 3.640 3.700 3.390 3.390 458,845 -0.22(-6.09%)
May 13, 2024 3.650 3.720 3.595 3.610 261,662 +0.00(+0.00%)
May 10, 2024 3.570 3.690 3.510 3.610 404,700 +0.04(+1.12%)
May 09, 2024 3.780 3.790 3.560 3.570 408,843 -0.21(-5.56%)
May 08, 2024 3.810 3.815 3.670 3.780 443,376 -0.08(-2.07%)
May 07, 2024 3.930 4.000 3.790 3.860 678,327 -0.07(-1.78%)
May 06, 2024 3.680 4.050 3.680 3.930 1,485,731 +0.27(+7.38%)
May 03, 2024 3.480 4.230 3.310 3.660 13,601,597 +0.63(+20.79%)
May 02, 2024 2.910 3.060 2.910 3.030 614,796 +0.14(+4.84%)
May 01, 2024 2.970 3.045 2.880 2.890 381,661 -0.11(-3.67%)
Apr 30, 2024 2.990 3.100 2.980 3.000 347,578 -0.03(-0.99%)
Apr 29, 2024 3.050 3.170 3.020 3.030 588,535 +0.06(+2.02%)
Apr 26, 2024 2.900 3.060 2.880 2.970 507,779 +0.07(+2.41%)
Apr 25, 2024 2.930 2.990 2.885 2.900 350,534 -0.11(-3.65%)
Apr 24, 2024 2.990 3.020 2.970 3.010 320,936 +0.09(+3.08%)
Apr 23, 2024 2.850 3.000 2.850 2.920 375,946 +0.08(+2.82%)
Apr 22, 2024 2.830 2.920 2.770 2.840 504,714 +0.07(+2.53%)
Apr 19, 2024 2.940 2.950 2.750 2.770 829,261 -0.17(-5.78%)
Apr 18, 2024 2.920 3.020 2.830 2.940 881,837 +0.03(+1.03%)
Apr 17, 2024 3.080 3.089 2.910 2.910 739,455 -0.13(-4.28%)
Apr 16, 2024 3.150 3.200 3.040 3.040 709,807 -0.17(-5.30%)
Apr 15, 2024 3.450 3.450 3.145 3.210 1,188,320 -0.22(-6.41%)
Apr 12, 2024 3.690 3.691 3.380 3.430 1,201,563 -0.29(-7.80%)
Apr 11, 2024 3.680 3.730 3.490 3.720 762,727 +0.02(+0.54%)
Apr 10, 2024 3.760 3.850 3.600 3.700 905,526 -0.10(-2.63%)
Apr 09, 2024 3.700 3.860 3.625 3.800 921,888 +0.23(+6.44%)
Apr 08, 2024 3.510 3.990 3.430 3.570 2,604,627 +0.46(+14.79%)
Apr 05, 2024 3.550 3.760 3.030 3.110 3,429,748 -0.11(-3.42%)
Apr 04, 2024 3.920 4.270 3.200 3.220 6,327,403 -1.73(-34.95%)
Apr 03, 2024 4.650 4.990 4.610 4.950 567,590 +0.23(+4.87%)
Apr 02, 2024 4.740 4.790 4.575 4.720 433,510 -0.09(-1.87%)
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.