Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 4.730 4.850 4.720 4.770 61,481 +0.02(+0.42%)
Oct 28, 2024 4.750 4.800 4.720 4.750 10,481 -0.01(-0.21%)
Oct 25, 2024 4.800 4.820 4.760 4.760 13,401 -0.07(-1.45%)
Oct 24, 2024 4.860 4.860 4.770 4.830 11,029 -0.03(-0.62%)
Oct 23, 2024 4.820 4.880 4.820 4.860 15,670 +0.07(+1.46%)
Oct 22, 2024 4.790 4.850 4.730 4.790 111,307 +0.04(+0.84%)
Oct 21, 2024 4.800 4.800 4.680 4.750 52,794 +0.00(+0.00%)
Oct 18, 2024 4.750 4.780 4.720 4.750 33,701 +0.00(+0.00%)
Oct 17, 2024 4.610 4.760 4.610 4.750 17,562 +0.14(+3.04%)
Oct 16, 2024 4.630 4.670 4.580 4.610 19,862 +0.03(+0.66%)
Oct 15, 2024 4.700 4.700 4.540 4.580 71,094 -0.14(-2.97%)
Oct 11, 2024 4.720 0 -0.02(-0.42%)
Oct 10, 2024 4.690 4.750 4.680 4.740 98,550 +0.10(+2.16%)
Oct 09, 2024 4.650 4.670 4.620 4.640 126,486 +0.00(+0.00%)
Oct 08, 2024 4.530 4.640 4.500 4.640 87,492 +0.10(+2.20%)
Oct 07, 2024 4.550 4.570 4.520 4.540 14,840 +0.00(+0.00%)
Oct 04, 2024 4.570 4.580 4.510 4.540 30,429 -0.04(-0.87%)
Oct 03, 2024 4.630 4.650 4.510 4.580 98,641 -0.06(-1.29%)
Oct 02, 2024 4.630 4.650 4.610 4.640 29,302 +0.00(+0.00%)
Oct 01, 2024 4.650 4.650 4.600 4.640 28,840 -0.03(-0.64%)
Sep 30, 2024 4.650 4.670 4.640 4.670 54,009 +0.02(+0.43%)
Sep 27, 2024 4.650 4.680 4.620 4.650 57,446 -0.02(-0.43%)
Sep 26, 2024 4.660 4.700 4.630 4.670 115,503 +0.05(+1.08%)
Sep 25, 2024 4.650 4.690 4.550 4.620 105,651 -0.03(-0.65%)
Sep 24, 2024 4.880 4.890 4.600 4.650 305,799 -0.24(-4.91%)
Sep 23, 2024 4.930 5.000 4.890 4.890 10,121 -0.14(-2.78%)
Sep 20, 2024 4.900 5.030 4.890 5.030 21,946 +0.17(+3.50%)
Sep 19, 2024 4.840 4.890 4.840 4.860 13,235 +0.02(+0.41%)
Sep 18, 2024 4.870 4.930 4.840 4.840 28,650 -0.13(-2.62%)
Sep 17, 2024 4.840 4.970 4.810 4.970 11,358 +0.15(+3.11%)
Sep 16, 2024 4.870 4.870 4.800 4.820 3,289 -0.05(-1.03%)
Sep 13, 2024 4.790 4.880 4.780 4.870 14,945 +0.07(+1.46%)
Sep 12, 2024 4.770 4.800 4.750 4.800 15,650 +0.04(+0.84%)
Sep 11, 2024 4.690 4.780 4.690 4.760 3,081 -0.04(-0.83%)
Sep 10, 2024 4.860 4.860 4.740 4.800 12,455 -0.10(-2.04%)
Sep 09, 2024 4.850 4.900 4.720 4.900 4,487 +0.09(+1.87%)
Sep 06, 2024 4.580 4.900 4.580 4.810 26,102 +0.11(+2.34%)
Sep 05, 2024 4.690 4.700 4.600 4.700 24,834 +0.02(+0.43%)
Sep 04, 2024 4.890 4.890 4.600 4.680 32,715 -0.16(-3.31%)
Sep 03, 2024 5.020 5.020 4.840 4.840 12,592 -0.20(-3.97%)
Aug 30, 2024 5.040 0 -0.01(-0.20%)
Aug 29, 2024 4.860 5.050 4.860 5.050 171,514 +0.19(+3.91%)
Aug 28, 2024 4.660 4.860 4.660 4.860 4,917 +0.18(+3.85%)
Aug 27, 2024 4.710 4.710 4.680 4.680 1,450 -0.05(-1.06%)
Aug 26, 2024 4.730 4.920 4.710 4.730 15,410 -0.01(-0.21%)
Aug 23, 2024 4.710 4.740 4.640 4.740 3,992 +0.00(+0.00%)
Aug 22, 2024 4.560 4.790 4.530 4.740 20,394 +0.19(+4.18%)
Aug 21, 2024 4.850 4.850 4.510 4.550 29,366 -0.29(-5.99%)
Aug 20, 2024 4.840 4.900 4.840 4.840 25,500 +0.04(+0.83%)
Aug 19, 2024 4.900 4.900 4.800 4.800 13,889 -0.12(-2.44%)
Aug 16, 2024 4.850 4.960 4.850 4.920 39,040 +0.10(+2.07%)
Aug 15, 2024 4.760 4.850 4.760 4.820 25,983 +0.01(+0.21%)
Aug 14, 2024 4.900 4.950 4.730 4.810 17,659 -0.08(-1.64%)
Aug 13, 2024 4.660 4.900 4.660 4.890 14,909 +0.25(+5.39%)
Aug 12, 2024 4.570 4.680 4.570 4.640 33,328 +0.09(+1.98%)
Aug 09, 2024 4.400 4.590 4.400 4.550 67,200 +0.04(+0.89%)
Aug 08, 2024 4.410 4.560 4.410 4.510 24,273 +0.05(+1.12%)
Aug 07, 2024 4.440 4.490 4.420 4.460 84,295 +0.11(+2.53%)
Aug 06, 2024 4.350 4.400 4.300 4.350 74,664 -0.07(-1.58%)
Aug 02, 2024 4.420 0 -0.08(-1.78%)
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.