Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 4.110 4.270 4.110 4.190 5,642,682 +0.05(+1.21%)
Oct 14, 2024 4.290 4.300 4.120 4.140 8,792,021 -0.19(-4.39%)
Oct 11, 2024 4.290 4.335 4.180 4.330 7,336,499 +0.00(+0.00%)
Oct 10, 2024 4.200 4.370 4.180 4.330 6,124,638 +0.11(+2.61%)
Oct 09, 2024 4.230 4.270 4.190 4.220 4,558,010 -0.05(-1.17%)
Oct 08, 2024 4.160 4.335 4.150 4.270 6,112,832 +0.12(+2.89%)
Oct 07, 2024 4.290 4.350 4.140 4.150 7,643,940 -0.17(-3.94%)
Oct 04, 2024 4.330 4.389 4.270 4.320 4,983,491 +0.01(+0.23%)
Oct 03, 2024 4.390 4.500 4.310 4.310 6,567,589 -0.13(-2.93%)
Oct 02, 2024 4.380 4.470 4.260 4.440 6,104,234 +0.03(+0.68%)
Oct 01, 2024 4.530 4.550 4.390 4.410 7,575,512 -0.13(-2.86%)
Sep 30, 2024 4.560 4.650 4.490 4.540 7,014,755 -0.03(-0.66%)
Sep 27, 2024 4.470 4.600 4.330 4.570 9,246,167 +0.14(+3.16%)
Sep 26, 2024 4.600 4.600 4.380 4.430 8,435,104 -0.08(-1.77%)
Sep 25, 2024 4.590 4.590 4.460 4.510 4,766,163 -0.09(-1.96%)
Sep 24, 2024 4.310 4.600 4.300 4.600 8,561,460 +0.32(+7.48%)
Sep 23, 2024 4.750 4.750 4.230 4.280 12,067,695 -0.43(-9.13%)
Sep 20, 2024 4.750 4.825 4.700 4.710 20,949,164 -0.03(-0.63%)
Sep 19, 2024 4.680 4.740 4.580 4.740 12,294,300 +0.22(+4.87%)
Sep 18, 2024 4.560 4.670 4.470 4.520 5,324,364 -0.03(-0.66%)
Sep 17, 2024 4.440 4.690 4.425 4.550 11,138,100 +0.18(+4.12%)
Sep 16, 2024 4.500 4.530 4.335 4.370 6,865,007 -0.14(-3.10%)
Sep 13, 2024 4.530 4.705 4.460 4.510 9,297,344 +0.06(+1.35%)
Sep 12, 2024 4.390 4.540 4.355 4.450 4,827,759 +0.06(+1.37%)
Sep 11, 2024 4.300 4.390 4.260 4.390 5,136,097 +0.05(+1.15%)
Sep 10, 2024 4.400 4.425 4.280 4.340 4,312,221 -0.07(-1.59%)
Sep 09, 2024 4.300 4.565 4.300 4.410 8,349,716 +0.16(+3.76%)
Sep 06, 2024 4.270 4.340 4.210 4.250 5,764,290 -0.03(-0.70%)
Sep 05, 2024 4.270 4.340 4.230 4.280 4,815,625 -0.01(-0.23%)
Sep 04, 2024 4.360 4.390 4.240 4.290 7,642,719 -0.11(-2.50%)
Sep 03, 2024 4.740 4.740 4.210 4.400 20,321,650 -0.35(-7.37%)
Aug 30, 2024 4.560 4.790 4.550 4.750 11,116,001 +0.19(+4.17%)
Aug 29, 2024 4.510 4.670 4.510 4.560 6,636,891 +0.05(+1.11%)
Aug 28, 2024 4.650 4.685 4.460 4.510 4,046,715 -0.15(-3.22%)
Aug 27, 2024 4.540 4.710 4.510 4.660 6,644,423 +0.10(+2.19%)
Aug 26, 2024 4.530 4.610 4.474 4.560 4,721,105 +0.02(+0.44%)
Aug 23, 2024 4.520 4.590 4.480 4.540 6,180,546 +0.06(+1.34%)
Aug 22, 2024 4.510 4.550 4.415 4.480 4,348,326 -0.06(-1.32%)
Aug 21, 2024 4.680 4.680 4.530 4.540 5,115,768 -0.08(-1.73%)
Aug 20, 2024 4.410 4.660 4.380 4.620 9,223,092 +0.16(+3.59%)
Aug 19, 2024 4.480 4.505 4.360 4.460 8,778,888 -0.04(-0.89%)
Aug 16, 2024 4.460 4.560 4.430 4.500 6,517,355 +0.04(+0.90%)
Aug 15, 2024 4.450 4.500 4.405 4.460 5,002,581 +0.02(+0.45%)
Aug 14, 2024 4.600 4.630 4.440 4.440 7,582,338 -0.13(-2.84%)
Aug 13, 2024 4.730 4.760 4.550 4.570 6,318,049 -0.16(-3.38%)
Aug 12, 2024 4.710 4.840 4.650 4.730 7,798,767 +0.03(+0.64%)
Aug 09, 2024 4.600 4.730 4.475 4.700 11,616,654 +0.10(+2.17%)
Aug 08, 2024 4.490 4.765 4.190 4.600 13,502,656 +0.04(+0.88%)
Aug 07, 2024 4.700 4.715 4.464 4.560 20,714,508 -0.04(-0.87%)
Aug 06, 2024 4.520 4.690 4.470 4.600 7,720,879 +0.09(+2.00%)
Aug 05, 2024 4.190 4.570 4.150 4.510 15,763,557 -0.06(-1.31%)
Aug 02, 2024 4.650 4.700 4.550 4.570 14,100,424 -0.21(-4.39%)
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.