Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 4.670 4.710 4.510 4.520 401,114 -0.13(-2.80%)
Oct 31, 2024 4.690 4.750 4.510 4.650 561,294 -0.15(-3.12%)
Oct 30, 2024 4.880 4.880 4.650 4.800 362,194 -0.04(-0.83%)
Oct 29, 2024 4.630 4.840 4.595 4.840 612,515 +0.27(+5.91%)
Oct 28, 2024 4.640 4.640 4.480 4.570 358,826 -0.07(-1.51%)
Oct 25, 2024 4.690 4.750 4.575 4.640 316,737 -0.07(-1.49%)
Oct 24, 2024 4.760 4.760 4.595 4.710 342,119 +0.02(+0.43%)
Oct 23, 2024 4.820 4.870 4.590 4.690 416,485 -0.19(-3.89%)
Oct 22, 2024 4.880 4.940 4.815 4.880 390,235 +0.09(+1.88%)
Oct 21, 2024 4.880 4.980 4.721 4.790 444,504 -0.03(-0.62%)
Oct 18, 2024 4.730 4.890 4.690 4.820 476,151 +0.16(+3.43%)
Oct 17, 2024 4.720 4.720 4.600 4.660 304,543 -0.04(-0.85%)
Oct 16, 2024 4.610 4.710 4.570 4.700 356,671 +0.12(+2.62%)
Oct 15, 2024 4.500 4.580 4.390 4.580 365,491 +0.08(+1.78%)
Oct 14, 2024 4.450 4.500 4.420 4.500 175,946 +0.01(+0.22%)
Oct 11, 2024 4.470 4.545 4.460 4.490 377,319 +0.03(+0.67%)
Oct 10, 2024 4.250 4.460 4.210 4.460 510,810 +0.20(+4.69%)
Oct 09, 2024 4.340 4.340 4.245 4.260 439,001 -0.08(-1.84%)
Oct 08, 2024 4.360 4.390 4.125 4.340 734,803 -0.06(-1.36%)
Oct 07, 2024 4.470 4.470 4.352 4.400 653,527 -0.07(-1.57%)
Oct 04, 2024 4.540 4.590 4.440 4.470 562,458 -0.08(-1.76%)
Oct 03, 2024 4.600 4.600 4.490 4.550 480,019 -0.06(-1.30%)
Oct 02, 2024 4.650 4.690 4.575 4.610 345,681 -0.04(-0.86%)
Oct 01, 2024 4.710 4.740 4.590 4.650 470,243 +0.05(+1.09%)
Sep 30, 2024 4.680 4.690 4.560 4.600 394,978 -0.09(-1.92%)
Sep 27, 2024 4.910 4.910 4.690 4.690 625,411 -0.23(-4.67%)
Sep 26, 2024 5.000 5.030 4.920 4.920 763,127 -0.05(-1.01%)
Sep 25, 2024 4.860 4.980 4.860 4.970 798,644 +0.11(+2.26%)
Sep 24, 2024 4.940 4.940 4.800 4.860 608,227 -0.01(-0.21%)
Sep 23, 2024 4.990 5.000 4.860 4.870 705,999 -0.16(-3.18%)
Sep 20, 2024 5.000 5.030 4.855 5.030 12,024,987 +0.20(+4.14%)
Sep 19, 2024 4.820 4.920 4.750 4.830 1,715,243 +0.18(+3.87%)
Sep 18, 2024 4.810 4.965 4.650 4.650 1,404,201 -0.11(-2.31%)
Sep 17, 2024 4.860 4.880 4.750 4.760 1,082,923 -0.12(-2.46%)
Sep 16, 2024 5.160 5.160 4.780 4.880 2,032,955 -0.17(-3.37%)
Sep 13, 2024 4.780 5.050 4.730 5.050 921,049 +0.37(+7.91%)
Sep 12, 2024 4.460 4.680 4.460 4.680 520,245 +0.33(+7.59%)
Sep 11, 2024 4.310 4.380 4.210 4.350 369,899 +0.06(+1.40%)
Sep 10, 2024 4.250 4.380 4.220 4.290 299,568 +0.07(+1.66%)
Sep 09, 2024 4.220 4.310 4.160 4.220 269,105 +0.02(+0.48%)
Sep 06, 2024 4.460 4.460 4.200 4.200 401,067 -0.24(-5.41%)
Sep 05, 2024 4.610 4.630 4.419 4.440 269,693 -0.09(-1.99%)
Sep 04, 2024 4.270 4.560 4.270 4.530 394,182 +0.23(+5.35%)
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.