Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.260 3.297 3.090 3.190 2,082,102 -0.14(-4.20%)
Jun 13, 2024 3.450 3.450 3.295 3.330 2,018,174 -0.09(-2.63%)
Jun 12, 2024 3.610 3.830 3.380 3.420 2,364,711 +0.01(+0.29%)
Jun 11, 2024 3.440 3.500 3.333 3.410 2,018,887 -0.08(-2.29%)
Jun 10, 2024 3.620 3.665 3.350 3.490 5,701,716 -0.33(-8.64%)
Jun 07, 2024 3.650 3.940 3.580 3.820 2,140,440 +0.10(+2.69%)
Jun 06, 2024 3.750 3.820 3.680 3.720 894,797 -0.07(-1.85%)
Jun 05, 2024 3.910 3.927 3.780 3.790 795,892 -0.09(-2.32%)
Jun 04, 2024 3.940 4.085 3.810 3.880 1,229,878 -0.11(-2.76%)
Jun 03, 2024 4.190 4.410 3.940 3.990 1,884,227 -0.08(-1.97%)
May 31, 2024 4.220 4.350 4.030 4.070 6,356,512 -0.14(-3.33%)
May 30, 2024 4.200 4.310 4.125 4.210 1,410,970 +0.04(+0.96%)
May 29, 2024 4.250 4.330 4.085 4.170 859,082 -0.13(-3.02%)
May 28, 2024 4.560 4.625 4.260 4.300 1,035,637 -0.19(-4.23%)
May 24, 2024 4.500 4.565 4.410 4.490 656,434 -0.01(-0.22%)
May 23, 2024 4.840 4.840 4.365 4.500 1,345,690 -0.36(-7.41%)
May 22, 2024 5.060 5.099 4.780 4.860 901,545 -0.21(-4.14%)
May 21, 2024 5.120 5.200 5.010 5.070 1,836,637 -0.10(-1.93%)
May 20, 2024 5.410 5.450 5.150 5.170 1,370,830 -0.25(-4.61%)
May 17, 2024 5.590 5.590 5.370 5.420 1,071,108 -0.18(-3.21%)
May 16, 2024 5.420 5.600 5.360 5.600 726,933 +0.18(+3.32%)
May 15, 2024 5.590 5.640 5.355 5.420 753,144 +0.00(+0.00%)
May 14, 2024 5.610 5.710 5.410 5.420 650,374 -0.03(-0.55%)
May 13, 2024 5.480 5.705 5.430 5.450 1,215,087 +0.07(+1.30%)
May 10, 2024 5.210 5.430 5.170 5.380 1,880,909 +0.22(+4.26%)
May 09, 2024 4.730 5.200 4.730 5.160 996,786 +0.43(+9.09%)
May 08, 2024 4.870 4.920 4.695 4.730 1,094,436 -0.26(-5.21%)
May 07, 2024 5.070 5.200 4.980 4.990 1,688,119 -0.07(-1.38%)
May 06, 2024 5.120 5.190 4.930 5.060 797,854 +0.02(+0.40%)
May 03, 2024 5.300 5.530 5.020 5.040 994,498 -0.05(-0.98%)
May 02, 2024 5.040 5.100 4.875 5.090 1,278,588 +0.16(+3.25%)
May 01, 2024 4.870 5.160 4.770 4.930 1,129,914 +0.07(+1.44%)
Apr 30, 2024 4.930 5.070 4.860 4.860 2,207,186 -0.14(-2.80%)
Apr 29, 2024 5.160 5.310 4.980 5.000 1,439,969 -0.18(-3.47%)
Apr 26, 2024 5.020 5.290 5.000 5.180 1,299,024 +0.16(+3.19%)
Apr 25, 2024 5.000 5.360 4.800 5.020 1,929,241 -0.39(-7.21%)
Apr 24, 2024 5.450 5.485 5.342 5.410 1,031,131 -0.12(-2.17%)
Apr 23, 2024 5.440 5.720 5.425 5.530 1,106,628 +0.05(+0.91%)
Apr 22, 2024 5.530 5.550 5.310 5.480 1,049,085 +0.01(+0.18%)
Apr 19, 2024 5.370 5.515 5.350 5.470 1,432,551 +0.04(+0.74%)
Apr 18, 2024 5.420 5.540 5.340 5.430 2,264,672 +0.06(+1.12%)
Apr 17, 2024 5.360 5.470 5.310 5.370 1,485,265 +0.07(+1.32%)
Apr 16, 2024 5.100 5.355 5.010 5.300 1,621,560 +0.12(+2.32%)
Apr 15, 2024 5.410 5.510 5.150 5.180 1,951,751 -0.19(-3.54%)
Apr 12, 2024 5.590 5.690 5.340 5.370 1,044,919 -0.26(-4.62%)
Apr 11, 2024 5.610 5.680 5.320 5.630 982,871 +0.05(+0.90%)
Apr 10, 2024 5.550 5.590 5.390 5.580 1,431,772 -0.34(-5.74%)
Apr 09, 2024 5.860 5.990 5.805 5.920 838,129 +0.09(+1.54%)
Apr 08, 2024 5.870 5.970 5.755 5.830 1,082,577 +0.07(+1.22%)
Apr 05, 2024 5.780 5.925 5.650 5.760 1,049,463 -0.12(-2.04%)
Apr 04, 2024 6.040 6.190 5.805 5.880 1,029,780 -0.04(-0.68%)
Apr 03, 2024 5.630 5.930 5.630 5.920 819,753 +0.22(+3.86%)
Apr 02, 2024 5.760 5.770 5.575 5.700 1,077,482 -0.27(-4.52%)
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.