Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.530 3.800 3.530 3.775 31,369,492 +0.33(+9.58%)
Oct 30, 2024 3.430 3.560 3.390 3.445 28,310,932 +0.10(+2.99%)
Oct 29, 2024 3.400 3.466 3.300 3.345 18,025,934 -0.04(-1.33%)
Oct 28, 2024 3.270 3.408 3.265 3.390 17,735,016 +0.06(+1.80%)
Oct 25, 2024 3.370 3.370 3.210 3.330 37,453,360 -0.06(-1.91%)
Oct 24, 2024 3.370 3.490 3.340 3.395 27,917,284 -0.04(-1.02%)
Oct 23, 2024 3.310 3.525 3.305 3.430 36,927,284 +0.18(+5.54%)
Oct 22, 2024 3.280 3.330 3.210 3.250 33,874,320 +0.00(+0.15%)
Oct 21, 2024 3.530 3.530 3.240 3.245 44,794,616 -0.29(-8.20%)
Oct 18, 2024 3.490 3.570 3.490 3.535 21,464,706 -0.05(-1.39%)
Oct 17, 2024 3.460 3.590 3.380 3.585 37,102,168 -0.07(-1.92%)
Oct 16, 2024 3.760 3.895 3.600 3.655 33,209,144 -0.25(-6.28%)
Oct 15, 2024 3.580 4.040 3.538 3.900 43,457,488 +0.34(+9.55%)
Oct 14, 2024 3.650 3.660 3.470 3.560 25,694,932 -0.19(-4.94%)
Oct 11, 2024 3.780 3.800 3.684 3.745 15,443,661 +0.00(+0.00%)
Oct 10, 2024 3.900 3.940 3.730 3.745 27,227,048 -0.11(-2.98%)
Oct 09, 2024 3.780 3.940 3.760 3.860 24,416,678 +0.00(+0.13%)
Oct 08, 2024 4.020 4.075 3.810 3.855 23,491,214 -0.33(-7.89%)
Oct 07, 2024 4.380 4.390 3.984 4.185 27,409,068 -0.21(-4.67%)
Oct 04, 2024 4.380 4.610 4.375 4.390 17,187,488 -0.14(-3.09%)
Oct 03, 2024 4.700 4.730 4.415 4.530 20,565,608 -0.34(-6.98%)
Oct 02, 2024 5.070 5.180 4.810 4.870 16,620,490 -0.15(-2.99%)
Oct 01, 2024 4.650 5.100 4.590 5.020 20,457,022 +0.35(+7.49%)
Sep 30, 2024 4.830 4.920 4.660 4.670 18,320,132 -0.00(-0.11%)
Sep 27, 2024 4.480 4.820 4.480 4.675 18,399,980 +0.18(+4.12%)
Sep 26, 2024 4.280 4.645 4.210 4.490 25,092,530 -0.03(-0.66%)
Sep 25, 2024 4.640 4.660 4.400 4.520 22,911,260 -0.20(-4.24%)
Sep 24, 2024 5.120 5.210 4.640 4.720 26,235,608 -0.40(-7.81%)
Sep 23, 2024 5.110 5.250 5.065 5.120 14,658,173 -0.02(-0.39%)
Sep 20, 2024 5.070 5.200 4.940 5.140 15,212,871 +0.15(+3.11%)
Sep 19, 2024 5.050 5.050 4.830 4.985 13,846,261 -0.43(-8.03%)
Sep 18, 2024 5.180 5.430 5.020 5.420 16,945,036 +0.22(+4.23%)
Sep 17, 2024 4.980 5.280 4.935 5.200 15,746,746 +0.09(+1.76%)
Sep 16, 2024 5.120 5.301 4.995 5.110 13,217,810 +0.18(+3.65%)
Sep 13, 2024 4.930 5.040 4.850 4.930 12,353,385 +0.02(+0.41%)
Sep 12, 2024 5.120 5.245 4.780 4.910 21,815,936 -0.21(-4.10%)
Sep 11, 2024 5.950 6.180 5.085 5.120 27,867,960 -1.00(-16.27%)
Sep 10, 2024 6.140 6.480 5.950 6.115 11,948,504 -0.17(-2.78%)
Sep 09, 2024 6.500 6.660 6.282 6.290 15,614,406 -0.47(-7.02%)
Sep 06, 2024 6.160 6.990 6.150 6.765 21,465,092 +0.51(+8.15%)
Sep 05, 2024 6.530 6.545 5.965 6.255 21,216,500 -0.12(-1.96%)
Sep 04, 2024 6.510 6.620 5.940 6.380 26,375,158 +0.21(+3.40%)
Sep 03, 2024 5.470 6.230 5.460 6.170 24,331,224 +1.00(+19.34%)
Aug 30, 2024 5.160 5.375 4.960 5.170 19,364,820 -0.17(-3.18%)
Aug 29, 2024 5.050 5.410 4.820 5.340 29,383,218 +0.60(+12.78%)
Aug 28, 2024 4.560 4.941 4.545 4.735 32,449,124 +0.19(+4.18%)
Aug 27, 2024 4.780 4.870 4.475 4.545 14,394,010 -0.13(-2.78%)
Aug 26, 2024 4.470 4.820 4.340 4.675 18,626,820 +0.18(+4.12%)
Aug 23, 2024 4.750 4.790 4.457 4.490 12,578,721 -0.42(-8.55%)
Aug 22, 2024 4.475 4.960 4.420 4.910 12,591,951 +0.32(+6.97%)
Aug 21, 2024 4.670 4.715 4.520 4.590 9,654,438 -0.08(-1.82%)
Aug 20, 2024 4.600 4.770 4.490 4.675 11,297,479 +0.18(+4.12%)
Aug 19, 2024 4.920 4.990 4.483 4.490 12,089,580 -0.42(-8.55%)
Aug 16, 2024 5.120 5.180 4.870 4.910 13,308,719 -0.13(-2.58%)
Aug 15, 2024 5.430 5.550 5.010 5.040 10,517,347 -0.46(-8.36%)
Aug 14, 2024 5.440 5.880 5.440 5.500 11,966,614 -0.17(-3.00%)
Aug 13, 2024 6.120 6.220 5.670 5.670 10,320,510 -0.84(-12.90%)
Aug 12, 2024 6.880 6.890 6.260 6.510 12,883,648 -0.60(-8.44%)
Aug 09, 2024 7.020 7.280 6.860 7.110 7,935,974 +0.05(+0.71%)
Aug 08, 2024 7.550 8.280 6.992 7.060 13,607,070 -1.04(-12.84%)
Aug 07, 2024 6.830 8.100 6.681 8.100 14,637,640 +0.76(+10.35%)
Aug 06, 2024 7.380 7.895 6.760 7.340 18,133,646 -0.53(-6.73%)
Aug 05, 2024 8.970 9.190 7.521 7.870 25,269,836 +0.86(+12.27%)
Aug 02, 2024 7.470 7.745 6.835 7.010 24,362,740 +0.28(+4.16%)
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.