Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 3.550 3.750 3.550 3.650 15,522 -0.05(-1.35%)
Oct 09, 2024 3.660 3.780 3.610 3.700 23,678 +0.05(+1.37%)
Oct 08, 2024 3.730 3.786 3.610 3.650 23,688 -0.10(-2.67%)
Oct 07, 2024 3.740 3.790 3.670 3.750 21,175 +0.01(+0.27%)
Oct 04, 2024 3.700 3.923 3.642 3.740 37,302 -0.03(-0.80%)
Oct 03, 2024 3.830 3.900 3.680 3.770 19,111 -0.02(-0.53%)
Oct 02, 2024 3.640 3.850 3.640 3.790 25,797 +0.04(+1.07%)
Oct 01, 2024 3.840 3.990 3.380 3.750 66,371 -0.14(-3.60%)
Sep 30, 2024 3.870 3.940 3.750 3.890 24,183 +0.04(+1.04%)
Sep 27, 2024 3.760 3.850 3.645 3.850 12,715 +0.14(+3.77%)
Sep 26, 2024 3.890 3.890 3.670 3.710 26,653 -0.09(-2.37%)
Sep 25, 2024 3.800 3.850 3.710 3.800 27,578 +0.01(+0.26%)
Sep 24, 2024 3.450 3.800 3.400 3.790 63,250 +0.39(+11.47%)
Sep 23, 2024 3.690 3.690 3.280 3.400 57,613 -0.24(-6.59%)
Sep 20, 2024 3.710 3.770 3.625 3.640 39,187 -0.11(-2.93%)
Sep 19, 2024 3.940 3.940 3.700 3.750 31,976 -0.06(-1.57%)
Sep 18, 2024 3.750 3.870 3.660 3.810 31,692 +0.01(+0.26%)
Sep 17, 2024 3.930 3.930 3.721 3.800 84,128 -0.08(-2.06%)
Sep 16, 2024 3.780 3.995 3.700 3.880 152,889 +0.19(+5.15%)
Sep 13, 2024 3.590 3.840 3.540 3.690 53,373 +0.19(+5.43%)
Sep 12, 2024 3.270 3.550 3.200 3.500 65,287 +0.22(+6.71%)
Sep 11, 2024 3.200 3.310 3.150 3.280 22,650 +0.06(+1.86%)
Sep 10, 2024 3.330 3.330 3.150 3.220 28,910 -0.09(-2.72%)
Sep 09, 2024 3.040 3.500 3.007 3.310 91,065 +0.29(+9.60%)
Sep 06, 2024 3.230 3.230 3.020 3.020 67,997 -0.25(-7.65%)
Sep 05, 2024 3.310 3.440 3.230 3.270 160,686 -0.07(-2.10%)
Sep 04, 2024 3.630 3.720 2.850 3.340 3,112,428 -0.29(-7.99%)
Sep 03, 2024 3.740 3.740 3.500 3.630 51,409 -0.07(-1.89%)
Aug 30, 2024 3.880 3.950 3.640 3.700 33,925 -0.14(-3.65%)
Aug 29, 2024 3.820 4.072 3.820 3.840 50,526 -0.09(-2.29%)
Aug 28, 2024 4.290 4.290 3.830 3.930 40,080 -0.36(-8.39%)
Aug 27, 2024 4.640 4.650 4.250 4.290 167,162 -0.35(-7.54%)
Aug 26, 2024 4.620 4.850 4.540 4.640 26,981 +0.06(+1.31%)
Aug 23, 2024 4.480 4.800 4.260 4.580 42,056 +0.14(+3.15%)
Aug 22, 2024 4.530 4.650 4.320 4.440 45,617 -0.06(-1.33%)
Aug 21, 2024 4.050 4.570 3.875 4.500 67,853 +0.49(+12.22%)
Aug 20, 2024 4.340 4.500 3.910 4.010 80,915 -0.33(-7.60%)
Aug 19, 2024 4.200 4.350 4.165 4.340 39,515 +0.17(+4.08%)
Aug 16, 2024 4.340 4.420 4.090 4.170 66,164 +0.03(+0.72%)
Aug 15, 2024 4.790 4.790 4.130 4.140 107,580 -0.43(-9.41%)
Aug 14, 2024 4.550 4.690 4.520 4.570 33,768 +0.04(+0.88%)
Aug 13, 2024 4.720 4.790 4.446 4.530 37,721 -0.14(-3.00%)
Aug 12, 2024 4.810 4.859 4.500 4.670 49,250 -0.13(-2.71%)
Aug 09, 2024 5.100 5.220 4.800 4.800 34,166 -0.35(-6.80%)
Aug 08, 2024 4.690 5.180 4.690 5.150 47,878 +0.21(+4.25%)
Aug 07, 2024 4.890 5.095 4.820 4.940 48,525 +0.21(+4.44%)
Aug 06, 2024 4.570 4.730 4.570 4.730 37,363 +0.19(+4.19%)
Aug 05, 2024 4.280 4.629 4.274 4.540 67,350 -0.44(-8.84%)
Aug 02, 2024 4.900 5.000 4.740 4.980 73,258 -0.07(-1.39%)
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.