Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 4.700 4.840 4.660 4.670 5,653 -0.12(-2.51%)
Oct 04, 2024 4.500 4.790 4.500 4.790 3,256 +0.25(+5.51%)
Oct 03, 2024 4.520 4.778 4.510 4.540 16,385 +0.03(+0.67%)
Oct 02, 2024 4.580 4.890 4.510 4.510 10,627 -0.13(-2.80%)
Oct 01, 2024 4.790 4.790 4.530 4.640 5,132 -0.23(-4.72%)
Sep 30, 2024 4.780 4.910 4.480 4.870 19,950 +0.15(+3.18%)
Sep 27, 2024 4.890 5.099 4.692 4.720 41,607 -0.09(-1.87%)
Sep 26, 2024 4.860 5.040 4.750 4.810 53,815 -0.04(-0.82%)
Sep 25, 2024 4.700 4.860 4.650 4.850 13,257 +0.14(+2.97%)
Sep 24, 2024 4.510 4.760 4.425 4.710 17,012 +0.13(+2.84%)
Sep 23, 2024 4.770 4.770 4.280 4.580 29,061 -0.19(-3.98%)
Sep 20, 2024 4.810 4.970 4.710 4.770 33,091 -0.12(-2.45%)
Sep 19, 2024 4.410 4.890 4.410 4.890 76,253 +0.61(+14.25%)
Sep 18, 2024 4.640 4.800 4.280 4.280 40,236 -0.32(-6.96%)
Sep 17, 2024 5.060 5.115 4.600 4.600 61,345 -0.40(-8.00%)
Sep 16, 2024 5.130 5.450 5.000 5.000 116,307 -0.05(-0.99%)
Sep 13, 2024 4.710 5.110 4.400 5.050 194,701 +0.59(+13.23%)
Sep 12, 2024 4.700 5.230 4.110 4.460 2,118,844 +0.39(+9.58%)
Sep 11, 2024 3.990 4.700 3.904 4.070 165,770 +0.12(+3.04%)
Sep 10, 2024 4.180 4.445 3.600 3.950 26,361 -0.28(-6.62%)
Sep 09, 2024 4.050 4.230 4.050 4.230 10,469 -0.02(-0.47%)
Sep 05, 2024 4.250 192 +0.07(+1.58%)
Sep 04, 2024 4.184 4.184 4.184 4.184 709 +0.03(+0.70%)
Sep 03, 2024 4.205 4.205 4.130 4.155 5,363 -0.06(-1.54%)
Aug 30, 2024 4.170 4.250 4.060 4.220 14,825 +0.04(+1.05%)
Aug 29, 2024 4.408 4.408 4.120 4.176 10,766 -0.32(-7.20%)
Aug 28, 2024 4.600 4.600 4.500 4.500 979 -0.24(-5.06%)
Aug 27, 2024 4.740 4.740 4.740 4.740 771 +0.22(+4.87%)
Aug 26, 2024 4.970 4.970 4.520 4.520 3,388 -0.12(-2.48%)
Aug 23, 2024 4.550 4.900 4.430 4.635 4,328 +0.23(+5.13%)
Aug 22, 2024 4.320 4.409 4.320 4.409 624 -0.02(-0.48%)
Aug 21, 2024 4.410 4.440 3.970 4.430 4,587 -0.08(-1.77%)
Aug 20, 2024 4.790 4.790 4.360 4.510 885 -0.06(-1.32%)
Aug 19, 2024 4.450 4.570 4.280 4.570 7,934 +0.08(+1.79%)
Aug 16, 2024 4.420 4.490 4.420 4.490 4,066 -0.02(-0.44%)
Aug 14, 2024 4.510 395 +0.08(+1.81%)
Aug 12, 2024 4.430 184 -0.03(-0.67%)
Aug 09, 2024 4.460 4.460 4.460 4.460 315 -0.17(-3.64%)
Aug 08, 2024 4.460 4.628 4.460 4.628 520 +0.13(+2.85%)
Aug 07, 2024 4.510 4.510 4.500 4.500 1,364 -0.01(-0.22%)
Aug 06, 2024 4.550 4.850 4.500 4.510 4,193 -0.29(-6.04%)
Aug 05, 2024 4.750 4.800 4.550 4.800 4,677 +0.05(+1.05%)
Aug 02, 2024 4.750 4.750 4.750 4.750 209 -0.12(-2.46%)
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.