Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 4.870 4.875 4.644 4.730 324,109 -0.15(-3.07%)
Sep 27, 2024 4.810 4.905 4.702 4.880 319,058 +0.12(+2.52%)
Sep 26, 2024 4.680 5.000 4.605 4.760 544,635 +0.19(+4.16%)
Sep 25, 2024 4.520 4.640 4.460 4.570 190,380 +0.07(+1.56%)
Sep 24, 2024 4.510 4.510 4.340 4.500 119,946 +0.04(+0.90%)
Sep 23, 2024 4.450 4.460 4.321 4.460 129,312 +0.08(+1.83%)
Sep 20, 2024 4.320 4.460 4.320 4.380 182,329 +0.06(+1.39%)
Sep 19, 2024 4.420 4.465 4.310 4.320 91,785 -0.04(-0.92%)
Sep 18, 2024 4.430 4.560 4.360 4.360 100,113 -0.10(-2.24%)
Sep 17, 2024 4.310 4.510 4.310 4.460 131,373 +0.16(+3.72%)
Sep 16, 2024 4.310 4.330 4.160 4.300 169,888 -0.03(-0.69%)
Sep 13, 2024 4.290 4.390 4.290 4.330 106,906 +0.07(+1.64%)
Sep 12, 2024 4.200 4.328 4.190 4.260 185,998 +0.08(+1.91%)
Sep 11, 2024 4.080 4.290 4.080 4.180 279,202 +0.12(+2.96%)
Sep 10, 2024 4.230 4.290 3.930 4.060 297,943 -0.21(-4.92%)
Sep 09, 2024 4.090 4.350 4.090 4.270 231,306 +0.20(+4.91%)
Sep 06, 2024 4.220 4.290 4.070 4.070 201,617 -0.15(-3.55%)
Sep 05, 2024 4.350 4.402 4.180 4.220 250,324 -0.12(-2.76%)
Sep 04, 2024 4.660 4.700 4.250 4.340 252,919 -0.39(-8.25%)
Sep 03, 2024 4.730 4.850 4.580 4.730 327,470 -0.04(-0.84%)
Aug 30, 2024 4.620 4.770 4.595 4.770 121,518 +0.16(+3.47%)
Aug 29, 2024 4.600 4.880 4.550 4.610 312,518 +0.07(+1.54%)
Aug 28, 2024 4.640 4.780 4.540 4.540 250,616 -0.09(-1.94%)
Aug 27, 2024 4.730 4.757 4.590 4.630 175,243 -0.12(-2.53%)
Aug 26, 2024 4.600 4.780 4.522 4.750 274,367 +0.22(+4.86%)
Aug 23, 2024 4.480 4.570 4.418 4.530 145,914 +0.10(+2.26%)
Aug 22, 2024 4.540 4.600 4.398 4.430 85,396 -0.11(-2.42%)
Aug 21, 2024 4.690 4.740 4.500 4.540 134,955 -0.15(-3.20%)
Aug 20, 2024 4.450 4.750 4.450 4.690 313,056 +0.24(+5.39%)
Aug 19, 2024 4.590 4.750 4.390 4.450 358,786 -0.02(-0.45%)
Aug 16, 2024 4.340 4.650 4.320 4.470 195,699 +0.13(+3.00%)
Aug 15, 2024 4.540 4.540 4.310 4.340 204,492 -0.12(-2.69%)
Aug 14, 2024 4.730 4.740 4.426 4.460 250,932 -0.24(-5.11%)
Aug 13, 2024 4.620 4.800 4.581 4.700 423,850 +0.09(+1.95%)
Aug 12, 2024 4.520 4.800 4.240 4.610 679,285 +0.09(+1.99%)
Aug 09, 2024 4.140 4.550 3.970 4.520 934,111 +0.59(+15.01%)
Aug 08, 2024 3.940 4.190 3.880 3.930 333,484 +0.09(+2.34%)
Aug 07, 2024 3.880 4.000 3.470 3.840 500,214 +0.45(+13.27%)
Aug 06, 2024 3.260 3.410 3.130 3.390 182,805 +0.26(+8.31%)
Aug 05, 2024 3.250 3.311 3.091 3.130 230,038 -0.38(-10.83%)
Aug 02, 2024 3.510 3.559 3.440 3.510 120,742 -0.16(-4.36%)
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.