Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 4.420 4.420 4.150 4.250 676,665 -0.20(-4.49%)
Dec 12, 2024 4.540 4.580 4.445 4.450 333,848 -0.09(-1.98%)
Dec 11, 2024 4.590 4.660 4.535 4.540 376,453 +0.01(+0.22%)
Dec 10, 2024 4.660 4.660 4.445 4.530 676,251 -0.19(-4.03%)
Dec 09, 2024 4.850 4.870 4.630 4.720 721,051 -0.09(-1.87%)
Dec 06, 2024 4.720 4.865 4.720 4.810 780,399 +0.15(+3.22%)
Dec 05, 2024 4.710 4.770 4.600 4.660 515,350 -0.08(-1.69%)
Dec 04, 2024 4.900 4.970 4.740 4.740 562,568 -0.18(-3.66%)
Dec 03, 2024 4.920 5.000 4.825 4.920 671,629 +0.00(+0.00%)
Dec 02, 2024 4.910 4.935 4.760 4.920 458,662 +0.02(+0.41%)
Nov 29, 2024 4.950 5.050 4.845 4.900 398,428 -0.01(-0.20%)
Nov 27, 2024 5.230 5.250 4.870 4.910 826,813 -0.22(-4.29%)
Nov 26, 2024 4.960 5.250 4.960 5.130 1,043,918 +0.08(+1.58%)
Nov 25, 2024 4.690 5.090 4.610 5.050 1,594,769 +0.46(+10.02%)
Nov 22, 2024 4.450 4.715 4.420 4.590 799,010 +0.23(+5.28%)
Nov 21, 2024 4.280 4.375 4.180 4.360 1,127,561 +0.16(+3.81%)
Nov 20, 2024 4.080 4.225 4.050 4.200 681,390 +0.07(+1.69%)
Nov 19, 2024 4.090 4.160 3.980 4.130 743,394 -0.01(-0.24%)
Nov 18, 2024 3.970 4.210 3.890 4.140 1,261,261 +0.17(+4.28%)
Nov 15, 2024 3.990 4.010 3.873 3.970 765,585 +0.02(+0.51%)
Nov 14, 2024 4.020 4.055 3.860 3.950 1,182,953 -0.10(-2.47%)
Nov 13, 2024 3.870 4.130 3.827 4.050 1,939,964 +0.22(+5.74%)
Nov 12, 2024 3.910 3.945 3.770 3.830 2,840,180 -0.13(-3.28%)
Nov 11, 2024 4.190 4.270 3.950 3.960 1,077,053 -0.22(-5.26%)
Nov 08, 2024 4.080 4.340 4.049 4.180 1,490,653 +0.09(+2.20%)
Nov 07, 2024 3.770 4.130 3.670 4.090 2,487,317 +0.09(+2.25%)
Nov 06, 2024 4.230 4.290 3.860 4.000 1,126,286 -0.04(-0.99%)
Nov 05, 2024 3.870 4.060 3.845 4.040 706,597 +0.15(+3.86%)
Nov 04, 2024 3.810 4.025 3.790 3.890 691,657 +0.11(+2.91%)
Nov 01, 2024 3.910 3.980 3.770 3.780 689,180 -0.08(-2.07%)
Oct 31, 2024 3.800 3.990 3.750 3.860 875,518 +0.10(+2.66%)
Oct 30, 2024 3.730 3.874 3.730 3.760 653,083 -0.02(-0.53%)
Oct 29, 2024 3.790 3.840 3.660 3.780 1,047,322 -0.07(-1.82%)
Oct 28, 2024 3.790 3.995 3.770 3.850 1,359,427 +0.09(+2.39%)
Oct 25, 2024 3.960 4.025 3.750 3.760 663,663 -0.18(-4.57%)
Oct 24, 2024 4.020 4.120 3.800 3.940 1,488,496 -0.05(-1.25%)
Oct 23, 2024 4.210 4.255 3.900 3.990 2,096,875 -0.26(-6.12%)
Oct 22, 2024 4.300 4.405 4.220 4.250 1,043,406 -0.04(-0.93%)
Oct 21, 2024 4.650 4.680 4.290 4.290 1,213,703 -0.37(-7.94%)
Oct 18, 2024 4.520 4.695 4.490 4.660 499,729 +0.16(+3.56%)
Oct 17, 2024 4.610 4.610 4.480 4.500 599,443 -0.15(-3.23%)
Oct 16, 2024 4.760 4.810 4.580 4.650 885,377 -0.02(-0.43%)
Oct 15, 2024 4.650 4.810 4.610 4.670 568,508 +0.03(+0.65%)
Oct 14, 2024 4.610 4.640 4.510 4.640 545,263 +0.02(+0.43%)
Oct 11, 2024 4.520 4.700 4.520 4.620 608,859 +0.10(+2.21%)
Oct 10, 2024 4.590 4.620 4.475 4.520 951,331 -0.15(-3.21%)
Oct 09, 2024 4.750 4.815 4.645 4.670 881,304 -0.10(-2.10%)
Oct 08, 2024 4.800 4.960 4.750 4.770 745,225 -0.09(-1.85%)
Oct 07, 2024 5.010 5.010 4.800 4.860 1,062,498 -0.17(-3.38%)
Oct 04, 2024 5.270 5.290 4.835 5.030 1,167,649 -0.14(-2.71%)
Oct 03, 2024 5.240 5.360 5.075 5.170 822,208 -0.14(-2.64%)
Oct 02, 2024 5.560 5.660 5.295 5.310 956,433 -0.30(-5.35%)
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.