Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 4.000 4.060 3.855 4.050 700,460 +0.05(+1.25%)
Nov 04, 2024 3.880 4.030 3.820 4.000 702,114 +0.08(+2.04%)
Nov 01, 2024 3.880 3.950 3.720 3.920 1,060,417 +0.08(+2.08%)
Oct 31, 2024 4.100 4.100 3.830 3.840 1,359,124 -0.30(-7.25%)
Oct 30, 2024 4.200 4.265 4.105 4.140 1,529,617 -0.03(-0.72%)
Oct 29, 2024 4.330 4.350 4.135 4.170 1,097,923 -0.12(-2.80%)
Oct 28, 2024 4.060 4.400 4.060 4.290 1,727,825 +0.22(+5.41%)
Oct 25, 2024 4.150 4.240 4.055 4.070 645,477 -0.04(-0.97%)
Oct 24, 2024 4.170 4.230 4.020 4.110 738,188 +0.00(+0.00%)
Oct 23, 2024 4.090 4.125 3.980 4.110 610,983 -0.03(-0.72%)
Oct 22, 2024 4.020 4.160 3.980 4.140 460,733 +0.10(+2.48%)
Oct 21, 2024 4.190 4.200 3.970 4.040 722,476 -0.17(-4.04%)
Oct 18, 2024 4.110 4.210 4.055 4.210 478,544 +0.19(+4.73%)
Oct 17, 2024 4.130 4.140 4.010 4.020 484,754 -0.11(-2.66%)
Oct 16, 2024 4.000 4.240 3.990 4.130 744,071 +0.15(+3.77%)
Oct 15, 2024 4.050 4.070 3.870 3.980 619,170 -0.12(-2.93%)
Oct 14, 2024 4.050 4.135 3.950 4.100 571,519 +0.03(+0.74%)
Oct 11, 2024 3.780 4.090 3.750 4.070 1,175,420 +0.28(+7.39%)
Oct 10, 2024 3.810 3.810 3.685 3.790 563,983 -0.02(-0.52%)
Oct 09, 2024 3.940 4.000 3.770 3.810 725,338 -0.13(-3.30%)
Oct 08, 2024 3.940 4.030 3.850 3.940 552,592 +0.02(+0.51%)
Oct 07, 2024 3.900 3.949 3.790 3.920 453,193 +0.04(+1.03%)
Oct 04, 2024 3.900 4.010 3.850 3.880 836,901 +0.07(+1.84%)
Oct 03, 2024 3.740 3.905 3.730 3.810 572,493 +0.01(+0.26%)
Oct 02, 2024 3.750 3.805 3.620 3.800 885,708 +0.18(+4.97%)
Oct 01, 2024 3.820 3.850 3.530 3.620 1,053,940 -0.20(-5.24%)
Sep 30, 2024 3.940 4.015 3.750 3.820 523,513 -0.15(-3.78%)
Sep 27, 2024 4.130 4.170 3.930 3.970 544,798 -0.14(-3.41%)
Sep 26, 2024 3.940 4.130 3.860 4.110 810,357 +0.23(+5.93%)
Sep 25, 2024 3.950 3.990 3.830 3.880 734,770 -0.08(-2.02%)
Sep 24, 2024 4.060 4.060 3.871 3.960 599,665 -0.07(-1.74%)
Sep 23, 2024 4.320 4.360 3.980 4.030 855,804 -0.29(-6.71%)
Sep 20, 2024 4.310 4.440 4.060 4.320 1,692,504 +0.01(+0.23%)
Sep 19, 2024 4.100 4.320 4.040 4.310 1,237,192 +0.33(+8.29%)
Sep 18, 2024 3.930 4.190 3.895 3.980 770,188 +0.03(+0.76%)
Sep 17, 2024 3.900 4.010 3.850 3.950 685,865 +0.10(+2.60%)
Sep 16, 2024 3.910 3.910 3.740 3.850 769,213 -0.05(-1.28%)
Sep 13, 2024 3.760 3.925 3.760 3.900 591,050 +0.21(+5.69%)
Sep 12, 2024 3.670 3.780 3.590 3.690 531,144 +0.04(+1.10%)
Sep 11, 2024 3.630 3.695 3.580 3.650 921,515 -0.02(-0.54%)
Sep 10, 2024 3.490 3.670 3.360 3.670 2,197,678 +0.17(+4.86%)
Sep 09, 2024 4.000 4.100 3.490 3.500 1,993,888 -0.52(-12.94%)
Sep 06, 2024 4.130 4.210 3.890 4.020 690,226 -0.11(-2.66%)
Sep 05, 2024 4.120 4.225 4.010 4.130 785,958 +0.08(+1.98%)
Sep 04, 2024 3.910 4.140 3.820 4.050 688,631 +0.06(+1.50%)
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.