Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 3.780 4.090 3.750 4.070 1,175,320 +0.28(+7.39%)
Oct 10, 2024 3.810 3.810 3.685 3.790 563,983 -0.02(-0.52%)
Oct 09, 2024 3.940 4.000 3.770 3.810 725,338 -0.13(-3.30%)
Oct 08, 2024 3.940 4.030 3.850 3.940 552,592 +0.02(+0.51%)
Oct 07, 2024 3.900 3.949 3.790 3.920 453,193 +0.04(+1.03%)
Oct 04, 2024 3.900 4.010 3.850 3.880 836,901 +0.07(+1.84%)
Oct 03, 2024 3.740 3.905 3.730 3.810 572,493 +0.01(+0.26%)
Oct 02, 2024 3.750 3.805 3.620 3.800 885,708 +0.18(+4.97%)
Oct 01, 2024 3.820 3.850 3.530 3.620 1,053,940 -0.20(-5.24%)
Sep 30, 2024 3.940 4.015 3.750 3.820 523,513 -0.15(-3.78%)
Sep 27, 2024 4.130 4.170 3.930 3.970 544,798 -0.14(-3.41%)
Sep 26, 2024 3.940 4.130 3.860 4.110 810,357 +0.23(+5.93%)
Sep 25, 2024 3.950 3.990 3.830 3.880 734,770 -0.08(-2.02%)
Sep 24, 2024 4.060 4.060 3.871 3.960 599,665 -0.07(-1.74%)
Sep 23, 2024 4.320 4.360 3.980 4.030 855,804 -0.29(-6.71%)
Sep 20, 2024 4.310 4.440 4.060 4.320 1,692,504 +0.01(+0.23%)
Sep 19, 2024 4.100 4.320 4.040 4.310 1,237,192 +0.33(+8.29%)
Sep 18, 2024 3.930 4.190 3.895 3.980 770,188 +0.03(+0.76%)
Sep 17, 2024 3.900 4.010 3.850 3.950 685,865 +0.10(+2.60%)
Sep 16, 2024 3.910 3.910 3.740 3.850 769,213 -0.05(-1.28%)
Sep 13, 2024 3.760 3.925 3.760 3.900 591,050 +0.21(+5.69%)
Sep 12, 2024 3.670 3.780 3.590 3.690 531,144 +0.04(+1.10%)
Sep 11, 2024 3.630 3.695 3.580 3.650 921,515 -0.02(-0.54%)
Sep 10, 2024 3.490 3.670 3.360 3.670 2,197,678 +0.17(+4.86%)
Sep 09, 2024 4.000 4.100 3.490 3.500 1,993,888 -0.52(-12.94%)
Sep 06, 2024 4.130 4.210 3.890 4.020 690,226 -0.11(-2.66%)
Sep 05, 2024 4.120 4.225 4.010 4.130 785,958 +0.08(+1.98%)
Sep 04, 2024 3.910 4.140 3.820 4.050 688,631 +0.06(+1.50%)
Sep 03, 2024 4.370 4.450 3.950 3.990 1,040,638 -0.41(-9.32%)
Aug 30, 2024 4.360 4.420 4.270 4.400 674,277 +0.10(+2.33%)
Aug 29, 2024 4.470 4.575 4.285 4.300 891,266 -0.09(-2.05%)
Aug 28, 2024 4.450 4.490 4.190 4.390 900,880 -0.10(-2.23%)
Aug 27, 2024 4.450 4.510 4.260 4.490 673,039 +0.00(+0.00%)
Aug 26, 2024 4.490 4.600 4.420 4.490 662,527 +0.00(+0.00%)
Aug 23, 2024 4.300 4.500 4.230 4.490 747,929 +0.26(+6.15%)
Aug 22, 2024 4.400 4.490 4.210 4.230 769,201 -0.12(-2.76%)
Aug 21, 2024 4.260 4.370 4.136 4.350 741,581 +0.12(+2.84%)
Aug 20, 2024 4.180 4.300 4.060 4.230 847,412 +0.06(+1.44%)
Aug 19, 2024 4.090 4.240 3.980 4.170 1,137,768 +0.16(+3.99%)
Aug 16, 2024 4.200 4.420 3.935 4.010 1,326,330 -0.13(-3.14%)
Aug 15, 2024 3.740 4.345 3.740 4.140 2,116,626 +0.41(+10.99%)
Aug 14, 2024 3.970 3.970 3.675 3.730 1,167,526 -0.15(-3.87%)
Aug 13, 2024 3.670 3.940 3.550 3.880 958,343 +0.22(+6.01%)
Aug 12, 2024 3.730 3.780 3.560 3.660 670,705 -0.03(-0.81%)
Aug 09, 2024 3.760 3.800 3.645 3.690 775,783 -0.08(-2.12%)
Aug 08, 2024 3.710 3.830 3.660 3.770 690,226 +0.13(+3.57%)
Aug 07, 2024 3.870 3.920 3.590 3.640 1,009,661 -0.10(-2.67%)
Aug 06, 2024 3.600 3.900 3.440 3.740 733,894 +0.16(+4.47%)
Aug 05, 2024 3.460 3.625 3.340 3.580 1,343,264 -0.33(-8.44%)
Aug 02, 2024 3.750 3.910 3.610 3.910 1,380,626 -0.13(-3.22%)
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.