Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 4.320 4.390 4.300 4.380 120,404 +0.11(+2.58%)
Oct 03, 2024 4.310 4.310 4.220 4.270 132,004 -0.08(-1.84%)
Oct 02, 2024 4.300 4.365 4.260 4.350 178,898 +0.03(+0.69%)
Oct 01, 2024 4.510 4.535 4.160 4.320 701,838 -0.18(-4.00%)
Sep 30, 2024 4.630 4.680 4.490 4.500 303,096 -0.12(-2.60%)
Sep 27, 2024 4.550 4.715 4.550 4.620 221,347 +0.13(+2.90%)
Sep 26, 2024 4.480 4.570 4.430 4.490 264,944 +0.08(+1.81%)
Sep 25, 2024 4.640 4.640 4.400 4.410 133,853 -0.23(-4.96%)
Sep 24, 2024 4.630 4.710 4.570 4.640 214,966 +0.05(+1.09%)
Sep 23, 2024 4.680 4.690 4.560 4.590 300,171 -0.08(-1.71%)
Sep 20, 2024 4.680 4.760 4.650 4.670 410,850 -0.06(-1.27%)
Sep 19, 2024 4.770 4.820 4.695 4.730 249,714 +0.07(+1.50%)
Sep 18, 2024 4.600 4.820 4.600 4.660 399,549 +0.01(+0.22%)
Sep 17, 2024 4.550 4.690 4.550 4.650 433,343 +0.14(+3.10%)
Sep 16, 2024 4.550 4.610 4.380 4.510 298,352 +0.01(+0.22%)
Sep 13, 2024 4.490 4.589 4.460 4.500 490,162 +0.05(+1.12%)
Sep 12, 2024 4.300 4.555 4.300 4.450 538,731 +0.18(+4.22%)
Sep 11, 2024 4.290 4.360 4.000 4.270 1,590,861 +0.23(+5.69%)
Sep 10, 2024 4.000 4.060 3.890 4.040 773,813 +0.04(+1.00%)
Sep 09, 2024 4.150 4.189 3.980 4.000 650,945 -0.07(-1.72%)
Sep 06, 2024 4.160 4.225 4.070 4.070 628,734 -0.08(-1.93%)
Sep 05, 2024 4.150 4.250 4.125 4.150 441,461 +0.00(+0.00%)
Sep 04, 2024 4.080 4.210 4.080 4.150 308,165 +0.05(+1.22%)
Sep 03, 2024 4.290 4.290 4.090 4.100 344,157 -0.21(-4.87%)
Aug 30, 2024 4.300 4.405 4.230 4.310 260,660 +0.01(+0.23%)
Aug 29, 2024 4.300 4.330 4.215 4.300 361,782 +0.05(+1.18%)
Aug 28, 2024 4.310 4.380 4.190 4.250 2,164,973 -0.07(-1.62%)
Aug 27, 2024 4.370 4.415 4.261 4.320 618,454 -0.12(-2.70%)
Aug 26, 2024 4.650 4.860 4.395 4.440 626,735 -0.16(-3.48%)
Aug 23, 2024 4.610 4.725 4.500 4.600 734,083 +0.01(+0.22%)
Aug 22, 2024 4.600 4.675 4.540 4.590 193,525 +0.02(+0.44%)
Aug 21, 2024 4.520 4.585 4.480 4.570 97,276 +0.09(+2.01%)
Aug 20, 2024 4.490 4.505 4.390 4.480 160,383 +0.01(+0.22%)
Aug 19, 2024 4.510 4.535 4.465 4.470 163,112 +0.01(+0.22%)
Aug 16, 2024 4.460 4.510 4.440 4.460 140,976 +0.00(+0.00%)
Aug 15, 2024 4.390 4.540 4.390 4.460 215,227 +0.15(+3.48%)
Aug 14, 2024 4.420 4.490 4.280 4.310 252,211 -0.08(-1.82%)
Aug 13, 2024 4.420 4.540 4.360 4.390 190,509 +0.00(+0.00%)
Aug 12, 2024 4.530 4.541 4.380 4.390 255,201 -0.16(-3.52%)
Aug 09, 2024 4.580 4.670 4.500 4.550 346,923 +0.12(+2.59%)
Aug 08, 2024 4.395 4.505 4.365 4.435 327,017 +0.07(+1.59%)
Aug 07, 2024 4.495 4.614 4.326 4.365 295,662 -0.09(-2.01%)
Aug 06, 2024 4.803 4.803 4.455 4.455 473,210 -0.19(-4.07%)
Aug 05, 2024 4.743 4.823 4.594 4.644 449,551 -0.30(-6.04%)
Aug 02, 2024 5.091 5.231 4.763 4.942 1,184,594 -0.80(-13.86%)
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.