Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 4.820 4.940 4.820 4.870 39,229 +0.00(+0.00%)
Oct 02, 2024 4.800 4.990 4.800 4.870 48,972 +0.09(+1.88%)
Oct 01, 2024 4.920 4.955 4.700 4.780 64,406 -0.13(-2.65%)
Sep 30, 2024 4.980 5.030 4.870 4.910 47,000 -0.08(-1.60%)
Sep 27, 2024 4.960 5.051 4.851 4.990 81,314 +0.10(+2.04%)
Sep 26, 2024 4.920 4.935 4.740 4.890 77,820 +0.04(+0.82%)
Sep 25, 2024 4.960 5.000 4.830 4.850 24,038 -0.10(-2.02%)
Sep 24, 2024 4.930 5.050 4.790 4.950 69,729 +0.12(+2.48%)
Sep 23, 2024 4.950 5.000 4.830 4.830 60,176 -0.12(-2.42%)
Sep 20, 2024 5.140 5.270 4.785 4.950 149,857 -0.19(-3.70%)
Sep 19, 2024 5.520 5.520 5.093 5.140 72,686 -0.18(-3.38%)
Sep 18, 2024 5.500 5.570 5.195 5.320 80,030 -0.11(-2.03%)
Sep 17, 2024 5.280 5.450 5.280 5.430 67,762 +0.07(+1.31%)
Sep 16, 2024 5.510 5.510 5.130 5.360 62,229 +0.07(+1.32%)
Sep 13, 2024 5.220 5.500 5.220 5.290 64,959 +0.02(+0.38%)
Sep 12, 2024 5.200 5.300 5.090 5.270 37,729 +0.07(+1.35%)
Sep 11, 2024 4.920 5.290 4.880 5.200 78,056 +0.22(+4.42%)
Sep 10, 2024 4.990 5.025 4.700 4.980 60,860 +0.05(+1.01%)
Sep 09, 2024 4.670 5.170 4.628 4.930 123,346 +0.36(+7.88%)
Sep 06, 2024 4.750 4.830 4.474 4.570 53,307 -0.23(-4.79%)
Sep 05, 2024 4.490 4.840 4.490 4.800 175,181 +0.34(+7.62%)
Sep 04, 2024 4.460 4.640 4.360 4.460 115,243 +0.00(+0.00%)
Sep 03, 2024 4.680 4.750 4.350 4.460 189,940 -0.23(-4.90%)
Aug 30, 2024 4.860 4.915 4.570 4.690 105,156 -0.18(-3.70%)
Aug 29, 2024 4.980 5.120 4.800 4.870 102,794 -0.03(-0.61%)
Aug 28, 2024 5.190 5.290 4.890 4.900 96,321 -0.25(-4.85%)
Aug 27, 2024 5.250 5.379 5.140 5.150 65,492 -0.11(-2.09%)
Aug 26, 2024 5.470 5.640 5.230 5.260 55,557 -0.27(-4.88%)
Aug 23, 2024 5.750 5.900 5.420 5.530 96,933 -0.16(-2.81%)
Aug 22, 2024 5.520 5.710 5.424 5.690 108,470 +0.17(+3.08%)
Aug 21, 2024 5.440 5.570 5.420 5.520 40,611 +0.12(+2.22%)
Aug 20, 2024 5.150 5.400 5.120 5.400 112,597 +0.26(+5.06%)
Aug 19, 2024 5.160 5.320 5.121 5.140 134,576 -0.06(-1.15%)
Aug 16, 2024 5.100 5.291 5.060 5.200 75,429 +0.16(+3.17%)
Aug 15, 2024 5.400 5.490 5.040 5.040 149,661 -0.23(-4.36%)
Aug 14, 2024 5.580 5.770 5.120 5.270 248,899 -0.48(-8.35%)
Aug 13, 2024 5.560 5.870 5.550 5.750 163,058 +0.29(+5.31%)
Aug 12, 2024 5.270 5.640 5.270 5.460 128,049 +0.08(+1.49%)
Aug 09, 2024 5.480 5.530 5.270 5.380 60,362 -0.11(-2.00%)
Aug 08, 2024 5.270 5.540 5.200 5.490 88,285 +0.26(+4.97%)
Aug 07, 2024 5.160 5.390 5.050 5.230 113,912 +0.19(+3.77%)
Aug 06, 2024 5.110 5.350 4.950 5.040 83,507 -0.01(-0.20%)
Aug 05, 2024 4.940 5.230 4.824 5.050 200,375 -0.21(-3.99%)
Aug 02, 2024 5.600 5.600 5.260 5.260 148,056 -0.48(-8.36%)
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.