Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 4.530 4.585 4.500 4.500 162,185 -0.03(-0.66%)
Dec 06, 2024 4.590 4.590 4.475 4.530 174,651 -0.03(-0.66%)
Dec 05, 2024 4.510 4.560 4.495 4.560 133,936 +0.04(+0.88%)
Dec 04, 2024 4.490 4.550 4.470 4.520 199,684 +0.05(+1.12%)
Dec 03, 2024 4.440 4.495 4.380 4.470 326,448 +0.05(+1.13%)
Dec 02, 2024 4.570 4.570 4.420 4.420 448,566 -0.13(-2.86%)
Nov 29, 2024 4.520 4.580 4.510 4.550 129,353 +0.06(+1.34%)
Nov 27, 2024 4.510 4.540 4.489 4.490 248,253 -0.01(-0.22%)
Nov 26, 2024 4.590 4.595 4.500 4.500 126,183 -0.08(-1.75%)
Nov 25, 2024 4.560 4.660 4.545 4.580 155,156 +0.02(+0.44%)
Nov 22, 2024 4.540 4.595 4.520 4.560 137,130 +0.03(+0.66%)
Nov 21, 2024 4.460 4.540 4.460 4.530 131,314 +0.08(+1.80%)
Nov 20, 2024 4.430 4.480 4.400 4.450 282,716 +0.03(+0.68%)
Nov 19, 2024 4.510 4.510 4.415 4.420 297,766 -0.09(-2.00%)
Nov 18, 2024 4.440 4.560 4.440 4.510 313,499 +0.08(+1.81%)
Nov 15, 2024 4.380 4.460 4.360 4.430 299,324 +0.06(+1.37%)
Nov 14, 2024 4.340 4.460 4.320 4.370 308,574 +0.06(+1.39%)
Nov 13, 2024 4.340 4.370 4.215 4.310 487,849 +0.00(+0.00%)
Nov 12, 2024 4.240 4.649 4.145 4.310 1,109,133 -0.42(-8.88%)
Nov 11, 2024 4.710 4.765 4.685 4.730 273,068 +0.04(+0.85%)
Nov 08, 2024 4.680 4.695 4.635 4.690 145,452 +0.01(+0.21%)
Nov 07, 2024 4.730 4.780 4.655 4.680 252,534 -0.04(-0.85%)
Nov 06, 2024 4.690 4.790 4.630 4.720 454,609 +0.26(+5.83%)
Nov 05, 2024 4.340 4.475 4.340 4.460 514,795 +0.10(+2.29%)
Nov 04, 2024 4.580 4.580 4.335 4.360 503,615 -0.23(-5.01%)
Nov 01, 2024 4.520 4.667 4.520 4.590 333,874 +0.07(+1.55%)
Oct 31, 2024 4.620 4.670 4.520 4.520 362,133 -0.10(-2.16%)
Oct 30, 2024 4.780 4.795 4.620 4.620 218,608 -0.14(-2.94%)
Oct 29, 2024 4.710 4.785 4.710 4.760 97,412 +0.02(+0.42%)
Oct 28, 2024 4.790 4.830 4.740 4.740 133,517 -0.01(-0.21%)
Oct 25, 2024 4.740 4.780 4.740 4.750 175,087 +0.01(+0.21%)
Oct 24, 2024 4.770 4.810 4.740 4.740 108,370 -0.04(-0.84%)
Oct 23, 2024 4.710 4.810 4.710 4.780 229,810 +0.05(+1.06%)
Oct 22, 2024 4.790 4.790 4.725 4.730 128,494 -0.06(-1.25%)
Oct 21, 2024 4.900 5.360 4.788 4.790 388,512 +0.06(+1.27%)
Oct 18, 2024 4.770 4.770 4.730 4.730 122,388 -0.04(-0.84%)
Oct 17, 2024 4.660 4.780 4.660 4.770 160,305 +0.11(+2.36%)
Oct 16, 2024 4.530 4.700 4.530 4.660 244,141 +0.14(+3.10%)
Oct 15, 2024 4.600 4.650 4.520 4.520 284,913 -0.07(-1.53%)
Oct 14, 2024 4.590 4.710 4.585 4.590 263,017 -0.01(-0.22%)
Oct 11, 2024 4.520 4.610 4.520 4.600 295,882 +0.08(+1.77%)
Oct 10, 2024 4.490 4.590 4.485 4.520 331,046 -0.03(-0.66%)
Oct 09, 2024 4.760 4.760 4.540 4.550 283,618 +0.00(+0.00%)
Oct 08, 2024 4.480 4.615 4.480 4.550 253,480 +0.07(+1.56%)
Oct 07, 2024 4.510 4.561 4.475 4.480 315,386 -0.05(-1.10%)
Oct 04, 2024 4.520 4.605 4.520 4.530 228,650 +0.05(+1.12%)
Oct 03, 2024 4.440 4.540 4.440 4.480 306,082 +0.06(+1.36%)
Oct 02, 2024 4.400 4.585 4.400 4.420 298,910 -0.03(-0.67%)
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.