Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 14, 2024 4.582 4.585 4.565 4.569 0 -0.01(-0.28%)
Jul 13, 2024 4.527 4.601 4.476 4.582 0 +0.00(+0.00%)
Jul 12, 2024 4.527 4.601 4.476 4.582 0 +0.06(+1.37%)
Jul 11, 2024 4.527 4.529 4.515 4.519 0 -0.07(-1.53%)
Jul 10, 2024 4.594 4.594 4.588 4.590 0 +0.01(+0.15%)
Jul 09, 2024 4.583 4.583 4.578 4.582 0 -0.03(-0.68%)
Jul 08, 2024 4.606 4.617 4.605 4.614 0 -0.04(-0.91%)
Jul 07, 2024 4.671 4.671 4.654 4.657 0 -0.01(-0.25%)
Jul 06, 2024 4.526 4.699 4.513 4.668 0 +0.00(+0.00%)
Jul 05, 2024 4.526 4.699 4.513 4.668 0 +0.11(+2.32%)
Jul 04, 2024 4.526 4.585 4.513 4.562 0 +0.03(+0.67%)
Jul 03, 2024 4.526 4.532 4.521 4.532 0 +0.10(+2.26%)
Jul 02, 2024 4.428 4.433 4.424 4.431 0 +0.02(+0.52%)
Jul 01, 2024 4.417 4.418 4.407 4.409 0 +0.02(+0.54%)
Jun 30, 2024 4.388 4.394 4.383 4.385 0 +0.01(+0.18%)
Jun 29, 2024 4.327 4.416 4.319 4.377 0 +0.00(+0.00%)
Jun 28, 2024 4.327 4.416 4.319 4.377 0 +0.05(+1.12%)
Jun 27, 2024 4.329 0 +0.00(+0.00%)
Jun 26, 2024 4.329 0 -0.04(-0.95%)
Jun 25, 2024 4.372 4.375 4.370 4.370 0 -0.04(-0.90%)
Jun 24, 2024 4.426 4.427 4.409 4.410 0 -0.02(-0.47%)
Jun 23, 2024 4.429 4.439 4.416 4.431 0 +0.00(+0.02%)
Jun 22, 2024 4.564 4.564 4.428 4.429 0 +0.00(+0.00%)
Jun 21, 2024 4.564 4.564 4.428 4.429 0 -0.13(-2.90%)
Jun 20, 2024 4.564 4.564 4.558 4.562 0 +0.06(+1.34%)
Jun 19, 2024 4.491 4.569 4.475 4.502 0 +0.01(+0.24%)
Jun 18, 2024 4.491 4.494 4.486 4.490 0 +0.03(+0.72%)
Jun 17, 2024 4.460 4.462 4.457 4.458 0 -0.04(-0.85%)
Jun 16, 2024 4.497 4.500 4.490 4.497 0 -0.00(-0.04%)
Jun 15, 2024 4.487 4.510 4.441 4.498 0 +0.00(+0.00%)
Jun 14, 2024 4.487 4.510 4.441 4.498 0 +0.02(+0.49%)
Jun 13, 2024 4.487 4.487 4.473 4.476 0 -0.04(-0.94%)
Jun 12, 2024 4.534 4.540 4.519 4.519 0 +0.00(+0.01%)
Jun 11, 2024 4.517 4.521 4.514 4.519 0 -0.03(-0.68%)
Jun 10, 2024 4.559 4.565 4.549 4.550 0 +0.09(+2.09%)
Jun 09, 2024 4.447 4.460 4.431 4.457 0 +0.01(+0.21%)
Jun 08, 2024 4.672 4.685 4.447 4.447 0 +0.00(+0.00%)
Jun 07, 2024 4.672 4.685 4.447 4.447 0 -0.22(-4.72%)
Jun 06, 2024 4.672 4.675 4.665 4.668 0 +0.04(+0.91%)
Jun 05, 2024 4.627 4.628 4.621 4.625 0 +0.08(+1.70%)
Jun 04, 2024 4.549 4.549 4.540 4.548 0 -0.14(-2.94%)
Jun 03, 2024 4.684 4.687 4.676 4.686 0 +0.05(+1.02%)
Jun 02, 2024 4.625 4.639 4.620 4.638 0 +0.01(+0.24%)
Jun 01, 2024 4.661 4.673 4.571 4.628 0 +0.00(+0.00%)
May 31, 2024 4.661 4.673 4.571 4.628 0 -0.03(-0.72%)
May 30, 2024 4.661 4.665 4.657 4.661 0 -0.11(-2.35%)
May 29, 2024 4.781 4.781 4.767 4.773 0 -0.10(-1.96%)
May 28, 2024 4.875 4.881 4.859 4.869 0 +0.04(+0.86%)
May 27, 2024 4.760 4.848 4.751 4.827 0 +0.05(+1.06%)
May 26, 2024 4.760 4.782 4.760 4.777 0 +0.02(+0.37%)
May 25, 2024 4.776 4.823 4.747 4.759 0 +0.00(+0.00%)
May 24, 2024 4.776 4.823 4.747 4.759 0 -0.01(-0.29%)
May 23, 2024 4.776 4.777 4.767 4.773 0 -0.04(-0.79%)
May 22, 2024 4.803 4.819 4.777 4.811 0 -0.30(-5.79%)
May 21, 2024 5.104 5.106 5.101 5.106 0 -0.00(-0.08%)
May 20, 2024 5.107 5.126 5.101 5.111 0 +0.01(+0.20%)
May 19, 2024 5.080 5.109 5.070 5.101 0 +0.02(+0.35%)
May 18, 2024 4.883 5.090 4.848 5.082 0 +0.00(+0.00%)
May 17, 2024 4.883 5.090 4.848 5.082 0 +0.20(+4.02%)
May 16, 2024 4.883 4.890 4.880 4.886 0 -0.04(-0.85%)
May 15, 2024 4.923 4.934 4.913 4.928 0 +0.02(+0.45%)
May 14, 2024 4.900 4.907 4.891 4.906 0 +0.13(+2.65%)
May 13, 2024 4.770 4.782 4.770 4.779 0 +0.14(+3.00%)
May 12, 2024 4.653 4.656 4.633 4.641 0 -0.01(-0.25%)
May 11, 2024 4.601 4.745 4.597 4.652 0 +0.00(+0.00%)
May 10, 2024 4.601 4.745 4.597 4.652 0 +0.05(+1.09%)
May 09, 2024 4.601 4.603 4.597 4.602 0 +0.06(+1.35%)
May 08, 2024 4.542 4.542 4.537 4.540 0 -0.06(-1.20%)
May 07, 2024 4.591 4.598 4.590 4.596 0 -0.01(-0.22%)
May 06, 2024 4.609 4.611 4.606 4.606 0 +0.02(+0.51%)
May 05, 2024 4.575 4.587 4.575 4.582 0 +0.01(+0.31%)
May 04, 2024 4.502 4.569 4.483 4.568 0 +0.00(+0.00%)
May 03, 2024 4.502 4.569 4.483 4.568 0 +0.07(+1.47%)
May 02, 2024 4.502 4.505 4.498 4.502 0 -0.07(-1.50%)
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.