Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 4.250 4.460 4.210 4.460 213,589 +0.25(+5.94%)
Oct 31, 2024 4.210 4.260 4.175 4.210 213,398 +0.01(+0.24%)
Oct 30, 2024 4.200 4.280 4.170 4.200 196,299 +0.03(+0.72%)
Oct 29, 2024 4.100 4.185 4.055 4.170 156,218 +0.06(+1.46%)
Oct 28, 2024 4.230 4.230 4.090 4.110 118,486 +0.06(+1.48%)
Oct 25, 2024 4.120 4.265 4.040 4.050 154,913 -0.04(-0.98%)
Oct 24, 2024 4.110 4.140 4.070 4.090 155,219 -0.01(-0.24%)
Oct 23, 2024 4.230 4.235 4.075 4.100 326,459 -0.14(-3.30%)
Oct 22, 2024 4.280 4.320 4.200 4.240 112,071 -0.05(-1.17%)
Oct 21, 2024 4.380 4.450 4.270 4.290 139,391 -0.10(-2.28%)
Oct 18, 2024 4.350 4.460 4.340 4.390 198,148 -0.06(-1.35%)
Oct 17, 2024 4.540 4.540 4.370 4.450 117,671 -0.05(-1.11%)
Oct 16, 2024 4.500 4.570 4.480 4.500 129,905 +0.02(+0.45%)
Oct 15, 2024 4.440 4.580 4.410 4.480 188,386 +0.04(+0.90%)
Oct 14, 2024 4.400 4.460 4.320 4.440 146,713 +0.05(+1.14%)
Oct 11, 2024 4.470 4.490 4.350 4.390 300,481 -0.08(-1.79%)
Oct 10, 2024 4.460 4.491 4.390 4.470 140,740 -0.02(-0.45%)
Oct 09, 2024 4.440 4.550 4.400 4.490 103,886 +0.07(+1.58%)
Oct 08, 2024 4.410 4.435 4.345 4.420 162,461 +0.03(+0.68%)
Oct 07, 2024 4.370 4.390 4.290 4.390 233,513 +0.01(+0.23%)
Oct 04, 2024 4.320 4.390 4.300 4.380 120,404 +0.11(+2.58%)
Oct 03, 2024 4.310 4.310 4.220 4.270 132,004 -0.08(-1.84%)
Oct 02, 2024 4.300 4.365 4.260 4.350 178,898 +0.03(+0.69%)
Oct 01, 2024 4.510 4.535 4.160 4.320 701,838 -0.18(-4.00%)
Sep 30, 2024 4.630 4.680 4.490 4.500 303,096 -0.12(-2.60%)
Sep 27, 2024 4.550 4.715 4.550 4.620 221,347 +0.13(+2.90%)
Sep 26, 2024 4.480 4.570 4.430 4.490 264,944 +0.08(+1.81%)
Sep 25, 2024 4.640 4.640 4.400 4.410 133,853 -0.23(-4.96%)
Sep 24, 2024 4.630 4.710 4.570 4.640 214,966 +0.05(+1.09%)
Sep 23, 2024 4.680 4.690 4.560 4.590 300,171 -0.08(-1.71%)
Sep 20, 2024 4.680 4.760 4.650 4.670 410,850 -0.06(-1.27%)
Sep 19, 2024 4.770 4.820 4.695 4.730 249,714 +0.07(+1.50%)
Sep 18, 2024 4.600 4.820 4.600 4.660 399,549 +0.01(+0.22%)
Sep 17, 2024 4.550 4.690 4.550 4.650 433,343 +0.14(+3.10%)
Sep 16, 2024 4.550 4.610 4.380 4.510 298,352 +0.01(+0.22%)
Sep 13, 2024 4.490 4.589 4.460 4.500 490,162 +0.05(+1.12%)
Sep 12, 2024 4.300 4.555 4.300 4.450 538,731 +0.18(+4.22%)
Sep 11, 2024 4.290 4.360 4.000 4.270 1,590,861 +0.23(+5.69%)
Sep 10, 2024 4.000 4.060 3.890 4.040 773,813 +0.04(+1.00%)
Sep 09, 2024 4.150 4.189 3.980 4.000 650,945 -0.07(-1.72%)
Sep 06, 2024 4.160 4.225 4.070 4.070 628,734 -0.08(-1.93%)
Sep 05, 2024 4.150 4.250 4.125 4.150 441,461 +0.00(+0.00%)
Sep 04, 2024 4.080 4.210 4.080 4.150 308,165 +0.05(+1.22%)
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.