Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 3.590 3.590 3.510 3.520 304,314 -0.10(-2.76%)
May 28, 2024 3.590 3.690 3.570 3.620 400,021 +0.09(+2.55%)
May 24, 2024 3.490 3.540 3.460 3.530 343,127 +0.07(+2.02%)
May 23, 2024 3.620 3.620 3.410 3.460 715,637 -0.15(-4.16%)
May 22, 2024 3.720 3.740 3.610 3.610 417,833 -0.13(-3.48%)
May 21, 2024 3.670 3.760 3.662 3.740 386,524 +0.05(+1.36%)
May 20, 2024 3.680 3.770 3.650 3.690 589,430 +0.03(+0.82%)
May 17, 2024 3.710 3.720 3.600 3.660 526,116 -0.06(-1.61%)
May 16, 2024 3.700 3.765 3.680 3.720 517,061 -0.02(-0.53%)
May 15, 2024 3.790 3.830 3.730 3.740 537,459 +0.03(+0.81%)
May 14, 2024 3.770 3.871 3.705 3.710 764,489 -0.02(-0.54%)
May 13, 2024 3.790 3.870 3.695 3.730 903,103 +0.01(+0.27%)
May 10, 2024 3.410 3.730 3.330 3.720 1,662,599 +0.32(+9.41%)
May 09, 2024 3.410 3.540 3.350 3.400 938,509 +0.05(+1.49%)
May 08, 2024 3.330 3.350 3.265 3.350 431,663 -0.03(-0.89%)
May 07, 2024 3.530 3.530 3.340 3.380 457,890 -0.12(-3.43%)
May 06, 2024 3.480 3.510 3.400 3.500 378,004 +0.05(+1.45%)
May 03, 2024 3.460 3.520 3.410 3.450 427,778 +0.05(+1.47%)
May 02, 2024 3.270 3.410 3.240 3.400 451,212 +0.18(+5.59%)
May 01, 2024 3.130 3.305 3.100 3.220 578,831 +0.10(+3.21%)
Apr 30, 2024 3.250 3.250 3.120 3.120 489,329 -0.15(-4.59%)
Apr 29, 2024 3.260 3.339 3.240 3.270 620,429 +0.02(+0.62%)
Apr 26, 2024 3.240 3.290 3.220 3.250 207,457 +0.01(+0.31%)
Apr 25, 2024 3.280 3.290 3.205 3.240 334,022 -0.11(-3.28%)
Apr 24, 2024 3.250 3.360 3.195 3.350 429,430 +0.08(+2.45%)
Apr 23, 2024 3.260 3.350 3.240 3.270 391,491 +0.00(+0.00%)
Apr 22, 2024 3.170 3.280 3.105 3.270 498,173 +0.11(+3.48%)
Apr 19, 2024 3.040 3.170 3.040 3.160 462,686 +0.10(+3.27%)
Apr 18, 2024 3.090 3.110 3.015 3.060 597,852 -0.02(-0.65%)
Apr 17, 2024 3.070 3.130 3.010 3.080 518,988 +0.03(+0.98%)
Apr 16, 2024 3.070 3.110 3.020 3.050 388,671 -0.03(-0.97%)
Apr 15, 2024 3.190 3.210 3.075 3.080 644,442 -0.08(-2.53%)
Apr 12, 2024 3.220 3.270 3.150 3.160 404,554 -0.07(-2.17%)
Apr 11, 2024 3.170 3.250 3.140 3.230 454,507 +0.07(+2.22%)
Apr 10, 2024 3.310 3.330 3.120 3.160 632,709 -0.24(-7.06%)
Apr 09, 2024 3.280 3.410 3.280 3.400 327,164 +0.13(+3.98%)
Apr 08, 2024 3.300 3.335 3.255 3.270 433,910 +0.01(+0.31%)
Apr 05, 2024 3.300 3.320 3.240 3.260 350,922 -0.06(-1.81%)
Apr 04, 2024 3.390 3.460 3.300 3.320 357,869 -0.01(-0.30%)
Apr 03, 2024 3.340 3.395 3.325 3.330 260,165 -0.01(-0.30%)
Apr 02, 2024 3.370 3.400 3.320 3.340 403,703 -0.06(-1.76%)
Apr 01, 2024 3.530 3.550 3.390 3.400 339,503 -0.11(-3.13%)
Mar 28, 2024 3.420 3.560 3.420 3.510 512,629 +0.08(+2.33%)
Mar 27, 2024 3.265 3.440 3.170 3.430 645,771 +0.28(+8.89%)
Mar 26, 2024 3.286 3.291 3.140 3.150 708,066 -0.09(-2.69%)
Mar 25, 2024 3.266 3.402 3.223 3.237 539,378 +0.00(+0.00%)
Mar 22, 2024 3.509 3.509 3.218 3.237 545,141 -0.26(-7.48%)
Mar 21, 2024 3.450 3.518 3.423 3.499 356,543 +0.09(+2.56%)
Mar 20, 2024 3.286 3.436 3.228 3.412 422,403 +0.07(+2.03%)
Mar 19, 2024 3.324 3.363 3.247 3.344 341,090 +0.04(+1.17%)
Mar 18, 2024 3.402 3.402 3.286 3.305 290,878 -0.07(-2.01%)
Mar 15, 2024 3.286 3.402 3.276 3.373 680,627 +0.06(+1.75%)
Mar 14, 2024 3.315 3.320 3.223 3.315 396,709 +0.00(+0.00%)
Mar 13, 2024 3.363 3.480 3.324 3.315 292,706 -0.05(-1.44%)
Mar 12, 2024 3.383 3.402 3.237 3.363 501,296 -0.03(-0.86%)
Mar 11, 2024 3.441 3.480 3.373 3.392 341,366 -0.05(-1.41%)
Mar 08, 2024 3.480 3.603 3.431 3.441 317,692 +0.03(+0.85%)
Mar 07, 2024 3.383 3.431 3.354 3.412 490,264 +0.06(+1.73%)
Mar 06, 2024 3.266 3.421 3.266 3.354 534,723 +0.15(+4.53%)
Mar 05, 2024 3.228 3.349 3.189 3.208 778,750 -0.02(-0.60%)
Mar 04, 2024 3.470 3.470 3.228 3.228 948,818 -0.24(-6.98%)
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.