Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 3.200 3.270 3.190 3.240 1,532,197 +0.04(+1.25%)
Oct 07, 2024 3.300 3.365 3.140 3.200 776,108 -0.08(-2.44%)
Oct 04, 2024 3.130 3.290 3.130 3.280 601,177 +0.14(+4.46%)
Oct 03, 2024 3.150 3.170 3.120 3.140 439,701 -0.02(-0.63%)
Oct 02, 2024 3.160 3.200 3.160 3.160 881,539 -0.03(-0.94%)
Oct 01, 2024 3.370 3.390 3.160 3.190 778,285 -0.17(-5.06%)
Sep 30, 2024 3.260 3.370 3.260 3.360 1,350,261 +0.08(+2.44%)
Sep 27, 2024 3.270 3.365 3.240 3.280 656,394 +0.01(+0.31%)
Sep 26, 2024 3.250 3.300 3.212 3.270 762,990 +0.06(+1.87%)
Sep 25, 2024 3.200 3.225 3.160 3.210 491,756 +0.02(+0.63%)
Sep 24, 2024 3.240 3.240 3.170 3.190 451,129 +0.00(+0.00%)
Sep 23, 2024 3.250 3.270 3.170 3.190 438,503 -0.06(-1.85%)
Sep 20, 2024 3.280 3.290 3.215 3.250 709,363 -0.01(-0.31%)
Sep 19, 2024 3.270 3.290 3.235 3.260 581,792 +0.07(+2.19%)
Sep 18, 2024 3.240 3.305 3.190 3.190 598,114 -0.04(-1.24%)
Sep 17, 2024 3.240 3.345 3.190 3.230 600,821 -0.01(-0.31%)
Sep 16, 2024 3.390 3.425 3.210 3.240 612,548 -0.12(-3.57%)
Sep 13, 2024 3.380 3.430 3.320 3.360 664,353 +0.05(+1.51%)
Sep 12, 2024 3.220 3.360 3.215 3.310 778,799 +0.09(+2.80%)
Sep 11, 2024 3.180 3.230 3.160 3.220 350,125 +0.03(+0.94%)
Sep 10, 2024 3.190 3.210 3.140 3.190 392,314 -0.01(-0.31%)
Sep 09, 2024 3.120 3.260 3.120 3.200 651,844 +0.05(+1.59%)
Sep 06, 2024 3.250 3.275 3.140 3.150 456,506 -0.10(-3.08%)
Sep 05, 2024 3.270 3.330 3.245 3.250 433,162 +0.00(+0.00%)
Sep 04, 2024 3.260 3.360 3.240 3.250 519,484 -0.03(-0.91%)
Sep 03, 2024 3.420 3.470 3.190 3.280 1,971,514 -0.22(-6.29%)
Aug 30, 2024 3.530 3.538 3.420 3.500 443,315 -0.01(-0.28%)
Aug 29, 2024 3.510 3.620 3.490 3.510 798,442 +0.00(+0.00%)
Aug 28, 2024 3.490 3.565 3.490 3.510 944,352 +0.00(+0.00%)
Aug 27, 2024 3.420 3.520 3.380 3.510 527,621 +0.08(+2.33%)
Aug 26, 2024 3.370 3.485 3.370 3.430 666,230 +0.05(+1.48%)
Aug 23, 2024 3.250 3.440 3.250 3.380 766,631 +0.11(+3.36%)
Aug 22, 2024 3.260 3.300 3.250 3.270 352,802 -0.02(-0.61%)
Aug 21, 2024 3.280 3.315 3.260 3.290 304,233 +0.02(+0.61%)
Aug 20, 2024 3.310 3.350 3.250 3.270 363,514 -0.04(-1.21%)
Aug 19, 2024 3.220 3.320 3.200 3.310 321,892 +0.06(+1.85%)
Aug 16, 2024 2.980 3.320 2.900 3.250 2,391,600 +0.02(+0.62%)
Aug 15, 2024 3.320 3.335 3.225 3.230 415,193 -0.06(-1.82%)
Aug 14, 2024 3.280 3.300 3.230 3.290 549,968 +0.03(+0.92%)
Aug 13, 2024 3.220 3.300 3.215 3.260 391,312 +0.08(+2.52%)
Aug 12, 2024 3.130 3.220 3.130 3.180 697,430 +0.04(+1.27%)
Aug 09, 2024 3.100 3.140 3.040 3.140 589,080 +0.05(+1.62%)
Aug 08, 2024 3.110 3.140 2.920 3.090 1,258,423 -0.05(-1.59%)
Aug 07, 2024 3.330 3.680 3.030 3.140 2,236,678 +0.23(+7.90%)
Aug 06, 2024 3.000 3.000 2.880 2.910 1,144,867 -0.04(-1.36%)
Aug 05, 2024 2.970 3.085 2.870 2.950 1,226,101 -0.24(-7.52%)
Aug 02, 2024 3.200 3.240 3.080 3.190 906,604 -0.11(-3.33%)
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.