Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 5.210 5.305 5.194 5.300 15,859 +0.05(+0.95%)
Jul 16, 2024 5.135 5.270 5.135 5.250 13,872 +0.10(+1.94%)
Jul 15, 2024 5.190 5.310 5.130 5.150 24,187 +0.05(+0.98%)
Jul 12, 2024 5.160 5.160 5.040 5.100 21,284 +0.06(+1.19%)
Jul 11, 2024 5.090 5.186 5.040 5.040 18,976 -0.04(-0.79%)
Jul 10, 2024 4.800 5.175 4.800 5.080 54,669 +0.22(+4.53%)
Jul 09, 2024 5.000 5.000 4.850 4.860 18,250 +0.11(+2.32%)
Jul 08, 2024 4.500 4.790 4.500 4.750 66,242 +0.20(+4.40%)
Jul 05, 2024 4.550 4.623 4.490 4.550 6,583 -0.14(-2.99%)
Jul 03, 2024 4.430 5.130 4.344 4.690 52,833 +0.32(+7.32%)
Jul 02, 2024 4.380 4.480 4.350 4.370 21,856 -0.02(-0.46%)
Jul 01, 2024 4.540 4.561 4.360 4.390 19,465 -0.09(-2.01%)
Jun 28, 2024 4.370 4.520 4.260 4.480 64,361 +0.04(+0.90%)
Jun 27, 2024 4.410 4.440 4.370 4.440 19,946 +0.02(+0.45%)
Jun 26, 2024 4.360 4.440 4.360 4.420 27,340 +0.02(+0.45%)
Jun 25, 2024 4.420 4.440 4.365 4.400 24,180 +0.02(+0.46%)
Jun 24, 2024 4.330 4.407 4.290 4.380 33,087 -0.01(-0.23%)
Jun 21, 2024 4.390 4.390 4.300 4.390 32,128 +0.04(+0.92%)
Jun 20, 2024 4.290 4.380 4.270 4.350 10,632 +0.00(+0.00%)
Jun 18, 2024 4.260 4.460 4.260 4.350 18,776 +0.04(+0.93%)
Jun 17, 2024 4.260 4.420 4.250 4.310 36,599 +0.02(+0.47%)
Jun 14, 2024 4.260 4.320 4.260 4.290 18,943 +0.00(+0.00%)
Jun 13, 2024 4.380 4.380 4.290 4.290 25,128 -0.05(-1.15%)
Jun 12, 2024 4.320 4.380 4.270 4.340 6,828 +0.05(+1.17%)
Jun 11, 2024 4.380 4.400 4.260 4.290 10,376 -0.06(-1.38%)
Jun 10, 2024 4.340 4.390 4.340 4.350 1,650 +0.03(+0.69%)
Jun 07, 2024 4.380 4.420 4.320 4.320 6,697 -0.03(-0.69%)
Jun 06, 2024 4.360 4.380 4.330 4.350 3,288 -0.01(-0.23%)
Jun 05, 2024 4.350 4.447 4.350 4.360 19,524 -0.03(-0.68%)
Jun 04, 2024 4.440 4.490 4.355 4.390 26,984 -0.10(-2.23%)
Jun 03, 2024 4.410 4.493 4.380 4.490 7,595 +0.05(+1.13%)
May 31, 2024 4.400 4.490 4.400 4.440 18,837 +0.04(+0.91%)
May 30, 2024 4.460 4.460 4.380 4.400 18,356 +0.01(+0.23%)
May 29, 2024 4.410 4.480 4.370 4.390 18,813 -0.04(-0.90%)
May 28, 2024 4.400 4.468 4.400 4.430 17,813 -0.01(-0.23%)
May 24, 2024 4.480 4.490 4.400 4.440 14,016 +0.02(+0.45%)
May 23, 2024 4.370 4.460 4.360 4.420 21,090 +0.04(+0.91%)
May 22, 2024 4.370 4.450 4.360 4.380 25,509 +0.04(+0.92%)
May 21, 2024 4.380 4.445 4.340 4.340 12,492 -0.03(-0.69%)
May 20, 2024 4.330 4.420 4.277 4.370 11,719 -0.02(-0.46%)
May 17, 2024 4.420 4.460 4.390 4.390 29,911 -0.03(-0.68%)
May 16, 2024 4.440 4.450 4.390 4.420 5,953 +0.03(+0.68%)
May 15, 2024 4.350 4.410 4.350 4.390 39,878 +0.00(+0.00%)
May 14, 2024 4.400 4.490 4.360 4.390 28,523 +0.07(+1.62%)
May 13, 2024 4.450 4.470 4.320 4.320 13,830 -0.10(-2.26%)
May 10, 2024 4.420 4.500 4.360 4.420 42,724 -0.02(-0.45%)
May 09, 2024 4.350 4.450 4.350 4.440 35,126 +0.08(+1.83%)
May 08, 2024 4.440 4.480 4.330 4.360 11,242 -0.03(-0.68%)
May 07, 2024 4.410 4.500 4.360 4.390 17,153 -0.04(-0.90%)
May 06, 2024 4.510 4.630 4.420 4.430 43,625 -0.08(-1.77%)
May 03, 2024 4.570 4.615 4.470 4.510 19,226 -0.05(-1.10%)
May 02, 2024 4.330 4.600 4.330 4.560 24,347 +0.03(+0.66%)
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.