Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 3.960 3.965 3.830 3.900 434,385 -0.00(-0.13%)
Nov 08, 2024 3.950 4.000 3.750 3.905 672,372 -0.03(-0.64%)
Nov 07, 2024 4.250 4.300 3.910 3.930 672,353 -0.29(-6.87%)
Nov 06, 2024 4.360 4.420 4.150 4.220 413,843 +0.07(+1.69%)
Nov 05, 2024 4.100 4.165 3.980 4.150 444,458 +0.09(+2.22%)
Nov 04, 2024 4.090 4.115 3.965 4.060 395,399 +0.01(+0.25%)
Nov 01, 2024 4.230 4.335 4.000 4.050 423,976 -0.15(-3.57%)
Oct 31, 2024 4.390 4.450 4.200 4.200 259,520 -0.19(-4.33%)
Oct 30, 2024 4.460 4.550 4.345 4.390 263,475 -0.07(-1.57%)
Oct 29, 2024 4.430 4.530 4.390 4.460 273,295 +0.05(+1.13%)
Oct 28, 2024 4.430 4.510 4.355 4.410 233,187 +0.06(+1.38%)
Oct 25, 2024 4.450 4.541 4.310 4.350 208,308 -0.06(-1.36%)
Oct 24, 2024 4.500 4.530 4.350 4.410 161,794 -0.08(-1.78%)
Oct 23, 2024 4.490 4.540 4.375 4.490 222,895 +0.00(+0.00%)
Oct 22, 2024 4.440 4.530 4.300 4.490 291,203 -0.01(-0.22%)
Oct 21, 2024 4.640 4.650 4.340 4.500 304,224 -0.12(-2.60%)
Oct 18, 2024 4.560 4.660 4.480 4.620 407,989 +0.05(+1.09%)
Oct 17, 2024 4.680 4.780 4.530 4.570 180,512 -0.11(-2.35%)
Oct 16, 2024 4.650 4.680 4.500 4.680 213,764 +0.02(+0.43%)
Oct 15, 2024 4.720 4.910 4.600 4.660 294,773 -0.07(-1.48%)
Oct 14, 2024 4.520 4.740 4.420 4.730 239,725 +0.20(+4.42%)
Oct 11, 2024 4.260 4.595 4.211 4.530 264,193 +0.28(+6.59%)
Oct 10, 2024 4.570 4.570 4.180 4.250 526,400 -0.40(-8.60%)
Oct 09, 2024 4.520 4.690 4.470 4.650 255,433 +0.10(+2.20%)
Oct 08, 2024 4.640 4.765 4.500 4.550 323,499 -0.10(-2.15%)
Oct 07, 2024 4.840 4.870 4.630 4.650 202,659 -0.22(-4.52%)
Oct 04, 2024 4.680 4.885 4.586 4.870 308,499 +0.31(+6.80%)
Oct 03, 2024 4.870 4.895 4.510 4.560 513,221 -0.29(-5.98%)
Oct 02, 2024 5.030 5.220 4.840 4.850 510,240 -0.25(-4.90%)
Oct 01, 2024 5.440 5.470 5.060 5.100 363,269 -0.38(-6.93%)
Sep 30, 2024 5.310 5.810 5.310 5.480 639,759 +0.17(+3.20%)
Sep 27, 2024 5.190 5.530 5.171 5.310 420,650 +0.14(+2.71%)
Sep 26, 2024 5.030 5.240 4.970 5.170 388,609 +0.14(+2.78%)
Sep 25, 2024 5.170 5.195 4.940 5.030 328,338 -0.14(-2.71%)
Sep 24, 2024 5.360 5.360 5.020 5.170 528,072 -0.13(-2.45%)
Sep 23, 2024 6.170 6.170 5.290 5.300 557,556 -0.54(-9.25%)
Sep 20, 2024 6.140 6.380 5.810 5.840 980,285 -0.15(-2.50%)
Sep 19, 2024 6.150 6.270 5.970 5.990 254,130 -0.06(-0.99%)
Sep 18, 2024 6.230 6.490 5.870 6.050 348,854 -0.18(-2.89%)
Sep 17, 2024 6.110 6.530 6.110 6.230 412,982 +0.15(+2.47%)
Sep 16, 2024 6.200 6.290 6.010 6.080 273,562 -0.18(-2.88%)
Sep 13, 2024 5.940 6.308 5.910 6.260 412,736 +0.33(+5.56%)
Sep 12, 2024 5.630 6.140 5.443 5.930 428,875 +0.29(+5.14%)
Sep 11, 2024 5.450 5.670 5.360 5.640 238,777 +0.18(+3.30%)
Sep 10, 2024 5.140 5.480 5.032 5.460 245,710 +0.33(+6.43%)
Sep 09, 2024 4.950 5.400 4.950 5.130 288,309 +0.18(+3.64%)
Sep 06, 2024 4.990 5.100 4.810 4.950 204,622 -0.05(-1.00%)
Sep 05, 2024 4.870 5.060 4.810 5.000 447,897 +0.15(+3.09%)
Sep 04, 2024 4.910 5.020 4.745 4.850 330,753 -0.10(-2.02%)
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.