Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 3.550 3.700 3.510 3.510 134,054 -0.06(-1.68%)
Oct 02, 2024 3.620 3.730 3.570 3.570 61,004 -0.07(-1.92%)
Oct 01, 2024 3.710 3.760 3.515 3.640 190,649 -0.10(-2.67%)
Sep 30, 2024 3.780 3.810 3.620 3.740 109,505 -0.06(-1.58%)
Sep 27, 2024 3.880 3.990 3.760 3.800 97,042 -0.01(-0.26%)
Sep 26, 2024 3.850 3.945 3.790 3.810 126,228 +0.04(+1.06%)
Sep 25, 2024 3.790 3.910 3.740 3.770 101,344 -0.02(-0.53%)
Sep 24, 2024 4.010 4.150 3.760 3.790 164,516 -0.22(-5.60%)
Sep 23, 2024 4.540 4.610 4.010 4.015 129,726 -0.48(-10.58%)
Sep 20, 2024 4.390 4.550 4.305 4.490 1,852,227 +0.04(+0.90%)
Sep 19, 2024 4.490 4.580 4.335 4.450 107,082 +0.14(+3.25%)
Sep 18, 2024 4.380 4.500 4.310 4.310 174,089 -0.13(-2.93%)
Sep 17, 2024 4.360 4.650 4.315 4.440 201,691 +0.08(+1.83%)
Sep 16, 2024 4.270 4.390 4.190 4.360 174,205 +0.11(+2.59%)
Sep 13, 2024 4.180 4.260 3.875 4.250 342,386 +0.16(+3.91%)
Sep 12, 2024 4.210 4.250 3.990 4.090 135,712 -0.09(-2.15%)
Sep 11, 2024 3.890 4.260 3.800 4.180 239,738 +0.27(+6.91%)
Sep 10, 2024 3.930 4.000 3.770 3.910 178,430 -0.04(-1.01%)
Sep 09, 2024 3.550 4.185 3.550 3.950 315,072 +0.39(+10.96%)
Sep 06, 2024 3.860 3.940 3.535 3.560 145,434 -0.32(-8.25%)
Sep 05, 2024 3.800 3.940 3.730 3.880 61,399 +0.08(+2.11%)
Sep 04, 2024 3.840 3.890 3.780 3.800 74,571 -0.01(-0.26%)
Sep 03, 2024 3.960 3.960 3.700 3.810 118,980 -0.21(-5.22%)
Aug 30, 2024 3.990 4.055 3.940 4.020 56,772 +0.00(+0.00%)
Aug 29, 2024 4.140 4.209 3.940 4.020 79,557 -0.10(-2.43%)
Aug 28, 2024 4.230 4.330 4.100 4.120 50,699 -0.11(-2.60%)
Aug 27, 2024 4.360 4.375 4.130 4.230 67,345 -0.18(-4.08%)
Aug 26, 2024 4.650 4.750 4.290 4.410 139,313 -0.23(-4.96%)
Aug 23, 2024 4.200 4.730 4.165 4.640 192,662 +0.48(+11.54%)
Aug 22, 2024 4.120 4.200 4.070 4.160 108,875 +0.04(+0.97%)
Aug 21, 2024 4.060 4.140 4.000 4.120 42,927 +0.10(+2.49%)
Aug 20, 2024 4.050 4.100 3.900 4.020 247,537 -0.04(-0.99%)
Aug 19, 2024 4.110 4.120 3.900 4.060 59,970 -0.04(-0.98%)
Aug 16, 2024 3.950 4.200 3.940 4.100 136,660 +0.13(+3.27%)
Aug 15, 2024 4.000 4.130 3.870 3.970 187,523 +0.06(+1.53%)
Aug 14, 2024 3.880 3.970 3.710 3.910 143,388 +0.04(+1.03%)
Aug 13, 2024 3.660 4.000 3.660 3.870 128,318 +0.24(+6.61%)
Aug 12, 2024 3.740 3.890 3.560 3.630 97,405 -0.14(-3.71%)
Aug 09, 2024 3.870 4.040 3.720 3.770 53,385 -0.04(-1.05%)
Aug 08, 2024 3.850 3.950 3.720 3.810 186,262 +0.00(+0.13%)
Aug 07, 2024 3.730 4.060 3.710 3.805 157,200 +0.12(+3.40%)
Aug 06, 2024 4.090 4.130 3.580 3.680 484,345 -0.36(-8.91%)
Aug 05, 2024 4.120 4.280 3.930 4.040 204,224 -0.34(-7.76%)
Aug 02, 2024 4.410 4.650 4.320 4.380 189,913 -0.24(-5.19%)
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.