Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 3.740 3.790 3.400 3.430 52,859 -0.31(-8.29%)
Oct 28, 2024 3.700 4.150 3.650 3.740 322,116 -0.02(-0.53%)
Oct 25, 2024 3.780 3.841 3.605 3.760 26,633 +0.01(+0.27%)
Oct 24, 2024 3.820 3.840 3.590 3.750 31,536 +0.07(+1.90%)
Oct 23, 2024 3.870 4.000 3.450 3.680 71,125 -0.13(-3.41%)
Oct 22, 2024 4.050 4.184 3.810 3.810 128,212 -0.34(-8.19%)
Oct 21, 2024 4.150 4.350 3.960 4.150 164,157 +0.13(+3.23%)
Oct 18, 2024 3.930 4.188 3.930 4.020 62,258 +0.03(+0.75%)
Oct 17, 2024 4.140 4.180 3.760 3.990 62,847 -0.10(-2.44%)
Oct 16, 2024 3.940 4.300 3.940 4.090 70,427 +0.01(+0.25%)
Oct 15, 2024 3.900 4.300 3.745 4.080 149,023 +0.19(+4.88%)
Oct 14, 2024 3.890 4.000 3.820 3.890 18,926 -0.01(-0.26%)
Oct 11, 2024 3.640 4.010 3.610 3.900 151,529 +0.20(+5.41%)
Oct 10, 2024 3.780 3.820 3.600 3.700 34,778 -0.07(-1.86%)
Oct 09, 2024 3.890 3.960 3.770 3.770 31,449 -0.19(-4.80%)
Oct 08, 2024 3.750 4.012 3.750 3.960 58,866 +0.21(+5.60%)
Oct 07, 2024 3.860 3.989 3.710 3.750 53,552 -0.14(-3.60%)
Oct 04, 2024 3.970 4.150 3.690 3.890 85,102 -0.07(-1.77%)
Oct 03, 2024 3.960 4.036 3.843 3.960 30,990 +0.00(+0.00%)
Oct 02, 2024 3.850 4.080 3.800 3.960 21,065 +0.03(+0.76%)
Oct 01, 2024 4.180 4.337 3.930 3.930 52,884 -0.30(-7.15%)
Sep 30, 2024 4.120 4.452 4.060 4.233 53,193 +0.11(+2.73%)
Sep 27, 2024 4.110 4.400 4.020 4.120 57,350 -0.04(-0.96%)
Sep 26, 2024 3.980 4.264 3.900 4.160 174,872 +0.35(+9.19%)
Sep 25, 2024 3.690 4.250 3.400 3.810 286,413 +0.13(+3.53%)
Sep 24, 2024 4.020 4.090 3.650 3.680 126,560 -0.27(-6.84%)
Sep 23, 2024 3.780 4.200 3.772 3.950 197,263 +0.18(+4.77%)
Sep 20, 2024 4.010 4.200 3.730 3.770 1,023,686 -0.32(-7.82%)
Sep 19, 2024 4.250 4.550 4.090 4.090 138,197 -0.27(-6.19%)
Sep 18, 2024 3.880 4.600 3.770 4.360 567,961 +0.59(+15.65%)
Sep 17, 2024 5.000 5.100 3.630 3.770 970,897 -1.57(-29.40%)
Sep 16, 2024 5.150 5.750 5.000 5.340 1,935,268 +0.39(+7.88%)
Sep 13, 2024 6.010 6.260 4.560 4.950 2,249,432 -1.59(-24.31%)
Sep 12, 2024 4.160 6.700 3.600 6.540 33,670,548 +3.15(+92.92%)
Sep 11, 2024 3.430 3.440 3.150 3.390 96,538 -0.14(-3.97%)
Sep 10, 2024 3.620 3.800 3.530 3.530 125,460 -0.25(-6.61%)
Sep 09, 2024 3.070 3.874 2.810 3.780 618,087 +0.48(+14.55%)
Sep 06, 2024 3.590 3.830 2.911 3.300 242,200 -0.27(-7.56%)
Sep 05, 2024 3.510 4.600 3.510 3.570 1,484,778 +0.07(+2.11%)
Sep 04, 2024 3.550 3.627 3.400 3.496 82,185 -0.06(-1.79%)
Sep 03, 2024 3.610 3.770 3.300 3.560 99,111 +0.01(+0.28%)
Aug 30, 2024 3.650 4.200 3.520 3.550 499,870 -0.17(-4.57%)
Aug 29, 2024 3.380 3.920 3.380 3.720 240,214 +0.37(+11.04%)
Aug 28, 2024 3.550 3.800 3.226 3.350 173,942 -0.25(-6.94%)
Aug 27, 2024 3.620 3.750 3.330 3.600 226,519 -0.31(-7.93%)
Aug 26, 2024 3.350 4.080 3.160 3.910 379,721 -0.05(-1.26%)
Aug 23, 2024 3.548 4.140 3.408 3.960 205,887 +0.45(+12.76%)
Aug 22, 2024 3.644 3.800 3.304 3.512 381,213 -1.24(-26.09%)
Aug 21, 2024 4.740 5.012 4.132 4.752 924,869 +0.48(+11.34%)
Aug 20, 2024 4.556 5.056 4.248 4.268 26,756 -0.14(-3.26%)
Aug 19, 2024 4.400 4.496 4.064 4.412 20,424 +0.09(+2.04%)
Aug 16, 2024 4.636 4.756 4.264 4.324 14,377 -0.25(-5.51%)
Aug 15, 2024 4.720 4.796 4.420 4.576 14,759 -0.12(-2.47%)
Aug 14, 2024 5.196 5.196 4.424 4.692 11,675 +0.20(+4.45%)
Aug 13, 2024 4.320 4.668 4.320 4.492 13,706 +0.18(+4.27%)
Aug 12, 2024 4.312 4.476 4.168 4.308 31,665 +0.00(+0.00%)
Aug 09, 2024 4.420 4.736 4.100 4.308 94,137 -0.25(-5.44%)
Aug 08, 2024 5.376 5.592 4.004 4.556 101,987 -0.99(-17.82%)
Aug 07, 2024 6.108 6.108 5.408 5.544 28,461 -0.31(-5.33%)
Aug 06, 2024 6.000 6.044 5.668 5.856 7,500 +0.22(+3.98%)
Aug 05, 2024 6.036 6.380 5.240 5.632 24,844 -0.87(-13.35%)
Aug 02, 2024 6.960 7.144 6.452 6.500 13,418 -0.54(-7.62%)
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.