Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 4.020 4.200 3.964 4.085 8,673 +0.02(+0.54%)
Oct 11, 2024 4.150 4.150 3.990 4.063 13,977 -0.09(-2.09%)
Oct 10, 2024 4.055 4.170 3.915 4.150 12,828 +0.14(+3.49%)
Oct 09, 2024 4.040 4.180 4.000 4.010 14,436 -0.18(-4.30%)
Oct 08, 2024 4.050 4.190 3.850 4.190 33,674 +0.07(+1.70%)
Oct 07, 2024 4.090 4.200 4.090 4.120 8,855 -0.02(-0.44%)
Oct 04, 2024 4.160 4.155 4.091 4.138 1,517 +0.07(+1.61%)
Oct 03, 2024 4.225 4.250 4.073 4.073 6,755 -0.13(-3.03%)
Oct 02, 2024 4.100 4.239 3.980 4.200 10,649 +0.02(+0.48%)
Oct 01, 2024 3.930 4.200 3.930 4.180 11,060 +0.21(+5.29%)
Sep 30, 2024 4.060 4.190 3.970 3.970 16,766 +0.04(+1.02%)
Sep 27, 2024 4.180 4.184 3.860 3.930 12,402 -0.07(-1.75%)
Sep 26, 2024 3.963 4.247 3.890 4.000 33,469 -0.10(-2.44%)
Sep 25, 2024 3.922 4.164 3.870 4.100 27,017 +0.21(+5.40%)
Sep 24, 2024 4.010 4.225 3.890 3.890 27,507 -0.13(-3.23%)
Sep 23, 2024 3.980 4.270 3.980 4.020 43,829 +0.09(+2.29%)
Sep 20, 2024 3.800 3.930 3.650 3.930 18,363 +0.11(+2.88%)
Sep 19, 2024 3.812 3.940 3.650 3.820 15,713 +0.01(+0.26%)
Sep 18, 2024 4.050 4.180 3.686 3.810 50,509 -0.24(-5.93%)
Sep 17, 2024 3.980 4.130 3.780 4.050 19,101 +0.03(+0.75%)
Sep 16, 2024 3.800 4.085 3.797 4.020 12,774 +0.02(+0.50%)
Sep 13, 2024 4.050 4.050 3.830 4.000 15,797 -0.05(-1.23%)
Sep 12, 2024 3.960 4.112 3.960 4.050 32,656 +0.06(+1.51%)
Sep 11, 2024 3.860 3.990 3.860 3.990 13,172 +0.06(+1.65%)
Sep 10, 2024 3.790 4.010 3.650 3.925 14,125 +0.19(+5.23%)
Sep 09, 2024 3.660 4.020 3.650 3.730 9,063 -0.04(-1.13%)
Sep 06, 2024 3.980 4.020 3.630 3.772 10,894 -0.05(-1.24%)
Sep 05, 2024 3.830 4.020 3.820 3.820 11,451 -0.05(-1.29%)
Sep 04, 2024 3.740 3.930 3.699 3.870 41,782 +0.07(+1.84%)
Sep 03, 2024 3.930 3.930 3.800 3.800 1,827 -0.02(-0.52%)
Aug 30, 2024 3.790 3.840 3.630 3.820 18,114 -0.06(-1.56%)
Aug 29, 2024 3.780 4.000 3.780 3.880 9,292 +0.09(+2.39%)
Aug 28, 2024 3.960 4.045 3.700 3.790 13,218 -0.11(-2.94%)
Aug 27, 2024 3.820 3.950 3.810 3.905 8,213 +0.10(+2.76%)
Aug 26, 2024 3.600 3.900 3.559 3.800 21,324 +0.27(+7.65%)
Aug 23, 2024 3.427 3.650 3.420 3.530 14,818 -0.08(-2.08%)
Aug 22, 2024 3.615 3.615 3.580 3.605 2,948 +0.06(+1.84%)
Aug 21, 2024 3.590 3.600 3.520 3.540 3,052 -0.05(-1.39%)
Aug 20, 2024 3.560 3.590 3.445 3.590 11,478 +0.00(+0.00%)
Aug 19, 2024 3.460 3.630 3.370 3.590 21,499 +0.24(+7.16%)
Aug 16, 2024 3.240 3.440 3.110 3.350 20,072 +0.01(+0.30%)
Aug 15, 2024 3.330 3.607 3.180 3.340 87,979 -0.09(-2.62%)
Aug 14, 2024 2.920 3.430 2.920 3.430 35,036 +0.56(+19.51%)
Aug 13, 2024 2.810 2.980 2.660 2.870 23,315 +0.08(+2.87%)
Aug 12, 2024 2.800 2.810 2.710 2.790 5,867 -0.13(-4.34%)
Aug 09, 2024 2.950 2.980 2.870 2.917 11,038 -0.06(-2.12%)
Aug 08, 2024 2.990 3.045 2.970 2.980 12,556 +0.01(+0.33%)
Aug 07, 2024 3.250 3.350 2.970 2.970 60,873 -0.19(-6.01%)
Aug 06, 2024 3.250 3.800 3.150 3.160 91,990 -0.38(-10.73%)
Aug 05, 2024 3.460 3.850 3.350 3.540 73,363 +0.08(+2.38%)
Aug 02, 2024 3.513 3.570 3.458 3.458 4,829 -0.07(-2.05%)
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.