Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 4.080 4.150 3.910 4.020 7,270,737 -0.08(-1.95%)
Oct 04, 2024 3.940 4.210 3.910 4.100 11,918,346 +0.28(+7.33%)
Oct 03, 2024 3.720 3.860 3.660 3.820 5,163,136 -0.03(-0.78%)
Oct 02, 2024 3.520 3.890 3.510 3.850 7,807,002 +0.27(+7.54%)
Oct 01, 2024 3.850 3.880 3.475 3.580 11,199,371 -0.29(-7.49%)
Sep 30, 2024 3.730 4.110 3.660 3.870 8,479,131 -0.24(-5.84%)
Sep 27, 2024 4.180 4.270 3.930 4.110 10,103,045 -0.03(-0.72%)
Sep 26, 2024 4.010 4.230 3.810 4.140 14,625,568 +0.28(+7.25%)
Sep 25, 2024 3.650 4.180 3.630 3.860 22,685,888 +0.42(+12.21%)
Sep 24, 2024 3.040 3.480 3.040 3.440 22,303,476 +0.45(+15.05%)
Sep 23, 2024 2.930 3.030 2.920 2.990 10,624,666 +0.09(+3.10%)
Sep 20, 2024 2.930 2.990 2.860 2.900 19,023,464 -0.03(-1.02%)
Sep 19, 2024 3.100 3.110 2.910 2.930 8,629,960 +0.03(+1.03%)
Sep 18, 2024 3.030 3.145 2.850 2.900 11,186,260 -0.08(-2.68%)
Sep 17, 2024 3.130 3.140 2.970 2.980 9,374,369 -0.03(-1.00%)
Sep 16, 2024 3.000 3.040 2.860 3.010 4,513,187 -0.08(-2.59%)
Sep 13, 2024 3.100 3.215 3.040 3.090 5,362,865 +0.00(+0.00%)
Sep 12, 2024 3.080 3.140 3.000 3.090 5,443,879 -0.01(-0.32%)
Sep 11, 2024 3.000 3.185 2.870 3.100 7,737,793 -0.01(-0.32%)
Sep 10, 2024 2.980 3.120 2.830 3.110 9,348,458 +0.16(+5.42%)
Sep 09, 2024 2.790 2.960 2.740 2.950 7,768,447 +0.25(+9.26%)
Sep 06, 2024 2.970 2.980 2.655 2.700 8,386,010 -0.19(-6.57%)
Sep 05, 2024 2.990 3.050 2.864 2.890 5,902,619 -0.08(-2.86%)
Sep 04, 2024 3.080 3.155 2.921 2.975 11,475,232 -0.23(-7.03%)
Sep 03, 2024 3.400 3.460 3.150 3.200 8,028,857 -0.31(-8.83%)
Aug 30, 2024 3.610 3.670 3.490 3.510 8,093,483 -0.08(-2.23%)
Aug 29, 2024 3.640 3.840 3.555 3.590 7,471,337 +0.06(+1.70%)
Aug 28, 2024 3.700 3.785 3.520 3.530 7,017,514 -0.21(-5.61%)
Aug 27, 2024 3.900 3.950 3.670 3.740 7,904,112 -0.27(-6.73%)
Aug 26, 2024 3.960 4.055 3.820 4.010 9,770,706 +0.01(+0.25%)
Aug 23, 2024 3.880 4.000 3.810 4.000 10,858,770 +0.21(+5.54%)
Aug 22, 2024 4.080 4.080 3.760 3.790 7,381,923 -0.26(-6.42%)
Aug 21, 2024 4.020 4.119 3.960 4.050 9,059,122 +0.10(+2.53%)
Aug 20, 2024 4.130 4.209 3.870 3.950 6,016,079 -0.04(-1.00%)
Aug 19, 2024 3.900 4.050 3.880 3.990 7,200,149 +0.15(+3.91%)
Aug 16, 2024 3.860 4.075 3.790 3.840 10,748,574 -0.02(-0.52%)
Aug 15, 2024 3.800 4.110 3.795 3.860 13,775,003 +0.21(+5.75%)
Aug 14, 2024 4.000 4.120 3.650 3.650 11,602,777 -0.27(-6.89%)
Aug 13, 2024 3.950 4.145 3.860 3.920 6,410,578 -0.01(-0.25%)
Aug 12, 2024 4.070 4.080 3.850 3.930 5,651,240 -0.14(-3.44%)
Aug 09, 2024 4.280 4.390 4.050 4.070 5,244,710 -0.26(-6.00%)
Aug 08, 2024 4.130 4.450 4.000 4.330 8,055,151 +0.45(+11.60%)
Aug 07, 2024 4.180 4.420 3.850 3.880 10,288,227 -0.09(-2.27%)
Aug 06, 2024 4.210 4.230 3.905 3.970 5,707,527 -0.08(-1.98%)
Aug 05, 2024 3.590 4.140 3.350 4.050 11,443,263 -0.28(-6.47%)
Aug 02, 2024 4.600 4.765 4.230 4.330 9,355,529 -0.50(-10.35%)
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.