Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 5.410 5.490 5.310 5.390 42,089 +0.02(+0.37%)
Oct 29, 2024 5.380 5.440 5.340 5.370 44,370 +0.04(+0.75%)
Oct 28, 2024 5.450 5.500 5.290 5.330 79,812 +0.03(+0.57%)
Oct 25, 2024 5.290 5.450 5.262 5.300 56,814 +0.01(+0.19%)
Oct 24, 2024 5.180 5.330 5.175 5.290 82,241 +0.10(+1.93%)
Oct 23, 2024 5.490 5.515 5.170 5.190 114,184 -0.32(-5.81%)
Oct 22, 2024 5.370 5.570 5.350 5.510 147,740 +0.09(+1.66%)
Oct 21, 2024 5.460 5.540 5.350 5.420 79,604 -0.04(-0.73%)
Oct 18, 2024 5.410 5.560 5.349 5.460 138,805 +0.06(+1.11%)
Oct 17, 2024 5.580 5.640 5.380 5.400 95,104 -0.16(-2.88%)
Oct 16, 2024 5.420 5.570 5.350 5.560 97,981 +0.17(+3.15%)
Oct 15, 2024 5.310 5.460 5.310 5.390 90,753 +0.08(+1.51%)
Oct 14, 2024 5.050 5.315 4.981 5.310 84,422 +0.24(+4.73%)
Oct 11, 2024 5.140 5.235 5.050 5.070 112,984 -0.07(-1.36%)
Oct 10, 2024 4.990 5.170 4.950 5.140 75,837 +0.08(+1.58%)
Oct 09, 2024 5.020 5.190 5.010 5.060 87,180 -0.01(-0.20%)
Oct 08, 2024 5.210 5.310 5.070 5.070 47,709 -0.17(-3.24%)
Oct 07, 2024 5.340 5.340 5.120 5.240 72,068 -0.05(-0.95%)
Oct 04, 2024 5.200 5.340 5.190 5.290 82,986 +0.14(+2.72%)
Oct 03, 2024 5.080 5.190 5.060 5.150 80,989 +0.04(+0.78%)
Oct 02, 2024 4.980 5.130 4.980 5.110 50,357 +0.11(+2.20%)
Oct 01, 2024 5.120 5.160 4.980 5.000 125,475 -0.10(-1.96%)
Sep 30, 2024 5.330 5.390 5.070 5.100 115,218 -0.29(-5.38%)
Sep 27, 2024 5.000 5.400 4.980 5.390 148,600 +0.47(+9.55%)
Sep 26, 2024 4.950 5.100 4.890 4.920 133,389 +0.05(+1.03%)
Sep 25, 2024 5.180 5.180 4.830 4.870 165,684 -0.29(-5.62%)
Sep 24, 2024 5.090 5.250 5.050 5.160 96,030 +0.08(+1.57%)
Sep 23, 2024 5.110 5.230 5.020 5.080 97,311 -0.04(-0.78%)
Sep 20, 2024 5.240 5.310 5.060 5.120 216,712 -0.15(-2.85%)
Sep 19, 2024 5.310 5.330 5.190 5.270 91,660 +0.10(+1.93%)
Sep 18, 2024 5.290 5.340 5.160 5.170 92,869 -0.07(-1.34%)
Sep 17, 2024 5.340 5.445 5.220 5.240 74,429 -0.07(-1.32%)
Sep 16, 2024 5.330 5.400 5.260 5.310 84,968 -0.06(-1.12%)
Sep 13, 2024 5.410 5.620 5.335 5.370 132,425 +0.00(+0.00%)
Sep 12, 2024 5.440 5.450 5.330 5.370 93,553 -0.09(-1.65%)
Sep 11, 2024 5.350 5.490 5.190 5.460 113,735 +0.10(+1.87%)
Sep 10, 2024 5.430 5.430 5.070 5.360 128,805 -0.08(-1.47%)
Sep 09, 2024 5.870 5.890 5.380 5.440 143,585 -0.44(-7.48%)
Sep 06, 2024 5.590 5.900 5.590 5.880 208,101 +0.30(+5.38%)
Sep 05, 2024 5.490 5.605 5.370 5.580 152,396 +0.07(+1.27%)
Sep 04, 2024 5.490 5.680 5.365 5.510 120,709 -0.09(-1.61%)
Sep 03, 2024 6.200 6.200 5.380 5.600 382,179 -0.69(-10.97%)
Aug 30, 2024 6.300 6.490 6.230 6.290 385,117 +0.08(+1.29%)
Aug 29, 2024 6.330 6.430 6.100 6.210 176,569 -0.12(-1.90%)
Aug 28, 2024 6.220 6.380 6.200 6.330 271,015 +0.08(+1.28%)
Aug 27, 2024 6.150 6.250 6.030 6.250 296,023 +0.06(+0.97%)
Aug 26, 2024 6.050 6.310 6.010 6.190 212,109 +0.20(+3.34%)
Aug 23, 2024 5.990 6.180 5.920 5.990 192,685 +0.00(+0.00%)
Aug 22, 2024 5.930 6.030 5.915 5.990 172,452 +0.05(+0.84%)
Aug 21, 2024 5.890 6.003 5.820 5.940 229,139 +0.05(+0.85%)
Aug 20, 2024 5.680 5.930 5.616 5.890 258,531 +0.23(+4.06%)
Aug 19, 2024 5.660 5.720 5.580 5.660 277,464 +0.04(+0.71%)
Aug 16, 2024 5.750 5.790 5.530 5.620 271,276 -0.14(-2.43%)
Aug 15, 2024 5.650 5.780 5.540 5.760 388,859 +0.19(+3.41%)
Aug 14, 2024 5.630 5.670 5.390 5.570 181,865 -0.02(-0.36%)
Aug 13, 2024 5.000 5.615 5.000 5.590 326,280 +0.68(+13.85%)
Aug 12, 2024 4.990 5.060 4.850 4.910 218,522 -0.12(-2.39%)
Aug 09, 2024 4.870 5.200 4.780 5.030 209,778 +0.18(+3.71%)
Aug 08, 2024 4.560 4.880 4.520 4.850 332,769 +0.30(+6.59%)
Aug 07, 2024 4.690 4.810 4.550 4.550 197,722 -0.06(-1.30%)
Aug 06, 2024 4.910 4.910 4.610 4.610 170,434 -0.30(-6.11%)
Aug 05, 2024 4.430 5.110 4.430 4.910 580,053 +0.27(+5.82%)
Aug 02, 2024 4.500 4.770 4.450 4.640 314,354 +0.08(+1.75%)
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.