Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.850 4.865 4.750 4.770 569,113 -0.11(-2.25%)
Oct 30, 2024 4.880 4.950 4.870 4.880 522,371 +0.01(+0.21%)
Oct 29, 2024 4.830 4.900 4.805 4.870 520,938 +0.01(+0.21%)
Oct 28, 2024 4.850 4.920 4.790 4.860 766,078 +0.08(+1.67%)
Oct 25, 2024 4.730 4.790 4.700 4.780 782,126 +0.06(+1.27%)
Oct 24, 2024 4.700 4.730 4.635 4.720 663,346 +0.04(+0.85%)
Oct 23, 2024 4.820 4.840 4.670 4.680 533,061 -0.17(-3.51%)
Oct 22, 2024 4.850 4.860 4.810 4.850 659,162 -0.01(-0.21%)
Oct 21, 2024 4.920 4.920 4.810 4.860 809,238 -0.07(-1.42%)
Oct 18, 2024 4.920 4.960 4.910 4.930 634,181 +0.04(+0.82%)
Oct 17, 2024 4.990 5.000 4.845 4.890 520,863 -0.11(-2.20%)
Oct 16, 2024 5.060 5.060 4.960 5.000 675,015 +0.00(+0.00%)
Oct 15, 2024 4.810 5.050 4.750 5.000 819,259 +0.18(+3.73%)
Oct 14, 2024 4.980 4.980 4.800 4.820 640,612 -0.15(-3.02%)
Oct 11, 2024 4.890 4.995 4.860 4.970 688,057 +0.08(+1.64%)
Oct 10, 2024 4.800 4.960 4.760 4.890 869,821 +0.06(+1.24%)
Oct 09, 2024 4.910 4.930 4.770 4.830 995,911 -0.08(-1.63%)
Oct 08, 2024 4.780 4.950 4.750 4.910 1,066,910 +0.16(+3.37%)
Oct 07, 2024 4.890 4.910 4.700 4.750 710,362 -0.18(-3.65%)
Oct 04, 2024 4.920 4.960 4.885 4.930 603,114 +0.08(+1.65%)
Oct 03, 2024 4.820 4.935 4.760 4.850 857,412 -0.04(-0.82%)
Oct 02, 2024 5.020 5.050 4.880 4.890 726,199 -0.11(-2.20%)
Oct 01, 2024 5.060 5.085 4.960 5.000 852,842 -0.05(-0.99%)
Sep 30, 2024 5.130 5.205 5.040 5.050 929,031 -0.10(-1.94%)
Sep 27, 2024 5.180 5.210 5.125 5.150 897,386 -0.01(-0.19%)
Sep 26, 2024 5.160 5.200 5.100 5.160 900,352 +0.08(+1.57%)
Sep 25, 2024 5.050 5.120 5.010 5.080 846,369 +0.03(+0.59%)
Sep 24, 2024 5.020 5.100 4.930 5.050 1,189,048 +0.07(+1.41%)
Sep 23, 2024 5.150 5.150 4.975 4.980 1,028,198 -0.12(-2.35%)
Sep 20, 2024 5.050 5.170 5.040 5.100 2,238,821 +0.02(+0.39%)
Sep 19, 2024 5.190 5.190 5.045 5.080 1,306,346 +0.04(+0.79%)
Sep 18, 2024 5.100 5.150 5.025 5.040 1,476,937 -0.06(-1.18%)
Sep 17, 2024 5.140 5.150 4.985 5.100 1,643,970 +0.03(+0.59%)
Sep 16, 2024 5.200 5.220 5.060 5.070 664,938 -0.15(-2.87%)
Sep 13, 2024 5.160 5.265 5.120 5.220 829,890 +0.12(+2.35%)
Sep 12, 2024 5.080 5.150 4.975 5.100 652,997 +0.09(+1.80%)
Sep 11, 2024 5.070 5.118 4.990 5.010 778,780 -0.11(-2.15%)
Sep 10, 2024 5.110 5.160 5.040 5.120 769,005 +0.05(+0.99%)
Sep 09, 2024 5.050 5.130 4.995 5.070 869,880 +0.02(+0.40%)
Sep 06, 2024 5.240 5.280 4.902 5.050 1,474,276 -0.19(-3.63%)
Sep 05, 2024 5.210 5.380 5.200 5.240 888,821 +0.02(+0.38%)
Sep 04, 2024 5.220 5.340 5.145 5.220 817,677 -0.03(-0.57%)
Sep 03, 2024 5.330 5.390 5.200 5.250 1,377,037 -0.10(-1.87%)
Aug 30, 2024 5.140 5.365 5.020 5.350 1,652,446 +0.20(+3.88%)
Aug 29, 2024 5.100 5.210 5.090 5.150 954,472 +0.08(+1.58%)
Aug 28, 2024 5.080 5.105 5.050 5.070 885,428 -0.03(-0.59%)
Aug 27, 2024 5.150 5.170 5.070 5.100 928,637 -0.09(-1.73%)
Aug 26, 2024 5.200 5.230 5.120 5.190 903,960 +0.01(+0.19%)
Aug 23, 2024 5.090 5.210 5.050 5.180 772,601 +0.17(+3.39%)
Aug 22, 2024 5.160 5.180 5.010 5.010 618,102 -0.15(-2.91%)
Aug 21, 2024 5.070 5.200 5.050 5.160 923,903 +0.12(+2.38%)
Aug 20, 2024 5.050 5.165 5.015 5.040 1,161,649 +0.01(+0.20%)
Aug 19, 2024 4.970 5.050 4.960 5.030 1,189,618 +0.03(+0.60%)
Aug 16, 2024 5.090 5.170 4.990 5.000 1,657,061 -0.10(-1.96%)
Aug 15, 2024 5.130 5.210 5.051 5.100 1,222,876 -0.02(-0.39%)
Aug 14, 2024 5.150 5.210 5.060 5.120 1,802,958 +0.03(+0.59%)
Aug 13, 2024 4.990 5.125 4.970 5.090 1,145,757 +0.10(+2.00%)
Aug 12, 2024 4.890 5.220 4.890 4.990 2,118,072 +0.22(+4.61%)
Aug 09, 2024 4.800 4.880 4.680 4.770 3,629,588 -0.03(-0.63%)
Aug 08, 2024 4.600 4.800 4.525 4.800 2,028,881 +0.33(+7.38%)
Aug 07, 2024 4.350 4.680 4.285 4.470 2,545,992 +0.09(+2.05%)
Aug 06, 2024 4.120 4.400 3.960 4.380 5,537,737 +0.83(+23.38%)
Aug 05, 2024 3.510 3.610 3.445 3.550 2,239,222 -0.13(-3.53%)
Aug 02, 2024 3.740 3.760 3.660 3.680 1,199,160 -0.13(-3.41%)
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.