Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.730 2.790 2.630 2.670 1,332,250 -0.02(-0.74%)
Oct 03, 2024 2.590 2.700 2.585 2.690 1,567,796 +0.06(+2.28%)
Oct 02, 2024 2.610 2.680 2.580 2.630 1,491,955 -0.03(-1.13%)
Oct 01, 2024 2.780 2.810 2.530 2.660 2,416,300 -0.16(-5.67%)
Sep 30, 2024 2.810 2.930 2.750 2.820 2,318,277 -0.02(-0.70%)
Sep 27, 2024 2.580 2.900 2.510 2.840 5,927,380 +0.31(+12.25%)
Sep 26, 2024 2.280 2.606 2.210 2.530 9,551,033 +0.26(+11.45%)
Sep 25, 2024 2.690 2.690 2.250 2.270 23,868,904 -1.48(-39.47%)
Sep 24, 2024 3.900 3.900 3.685 3.750 4,362,688 -0.04(-1.06%)
Sep 23, 2024 3.940 3.961 3.561 3.790 1,819,561 -0.15(-3.81%)
Sep 20, 2024 4.130 4.160 3.930 3.940 2,518,162 -0.24(-5.74%)
Sep 19, 2024 4.320 4.345 4.125 4.180 1,512,422 +0.04(+0.97%)
Sep 18, 2024 4.070 4.435 4.070 4.140 1,660,441 +0.04(+0.98%)
Sep 17, 2024 3.830 4.210 3.800 4.100 2,220,136 +0.34(+9.04%)
Sep 16, 2024 3.920 3.920 3.735 3.760 1,416,944 -0.16(-4.08%)
Sep 13, 2024 3.690 4.030 3.630 3.920 2,229,154 +0.30(+8.29%)
Sep 12, 2024 3.630 3.640 3.455 3.620 1,637,754 +0.03(+0.84%)
Sep 11, 2024 3.560 3.635 3.500 3.590 1,346,191 +0.00(+0.00%)
Sep 10, 2024 3.420 3.590 3.420 3.590 1,280,333 +0.17(+4.97%)
Sep 09, 2024 3.440 3.590 3.420 3.420 721,749 -0.04(-1.16%)
Sep 06, 2024 3.470 3.505 3.370 3.460 881,768 -0.02(-0.57%)
Sep 05, 2024 3.590 3.620 3.460 3.480 518,390 -0.02(-0.57%)
Sep 04, 2024 3.560 3.605 3.435 3.500 673,783 -0.04(-1.13%)
Sep 03, 2024 3.680 3.770 3.540 3.540 967,074 -0.24(-6.35%)
Aug 30, 2024 3.840 3.840 3.715 3.780 767,480 -0.02(-0.53%)
Aug 29, 2024 3.770 3.885 3.705 3.800 1,666,861 +0.08(+2.15%)
Aug 28, 2024 3.580 3.750 3.575 3.720 1,938,939 +0.08(+2.20%)
Aug 27, 2024 3.750 3.775 3.620 3.640 682,255 -0.16(-4.21%)
Aug 26, 2024 3.890 3.950 3.730 3.800 916,102 -0.09(-2.31%)
Aug 23, 2024 3.710 3.915 3.670 3.890 1,251,429 +0.28(+7.76%)
Aug 22, 2024 3.670 3.675 3.570 3.610 809,478 -0.08(-2.17%)
Aug 21, 2024 3.720 3.760 3.620 3.690 643,358 +0.04(+1.10%)
Aug 20, 2024 3.770 3.770 3.515 3.650 921,384 -0.13(-3.44%)
Aug 19, 2024 3.540 3.840 3.520 3.780 1,495,850 +0.24(+6.78%)
Aug 16, 2024 3.420 3.575 3.395 3.540 874,080 +0.11(+3.21%)
Aug 15, 2024 3.360 3.510 3.315 3.430 1,387,053 +0.19(+5.86%)
Aug 14, 2024 3.410 3.410 3.170 3.240 1,237,008 -0.13(-3.86%)
Aug 13, 2024 3.250 3.400 3.210 3.370 1,291,319 +0.13(+4.01%)
Aug 12, 2024 3.350 3.370 3.191 3.240 1,395,374 -0.12(-3.57%)
Aug 09, 2024 3.520 3.565 3.315 3.360 1,721,626 -0.18(-5.08%)
Aug 08, 2024 3.430 3.610 3.380 3.540 1,331,983 +0.15(+4.42%)
Aug 07, 2024 3.710 3.800 3.390 3.390 1,589,480 -0.21(-5.83%)
Aug 06, 2024 3.800 3.800 3.540 3.600 1,277,141 -0.13(-3.49%)
Aug 05, 2024 3.670 3.950 3.600 3.730 2,035,858 -0.36(-8.80%)
Aug 02, 2024 4.100 4.200 4.040 4.090 1,364,770 -0.26(-5.98%)
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.