Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 3.840 4.060 3.810 4.000 1,422,143 +0.18(+4.71%)
Dec 05, 2024 3.860 3.950 3.720 3.820 1,079,031 -0.04(-1.04%)
Dec 04, 2024 3.930 3.990 3.850 3.860 597,361 -0.09(-2.28%)
Dec 03, 2024 4.030 4.030 3.860 3.950 910,366 -0.09(-2.23%)
Dec 02, 2024 4.330 4.330 4.030 4.040 862,039 -0.28(-6.48%)
Nov 29, 2024 4.390 4.438 4.310 4.320 320,061 -0.04(-0.92%)
Nov 27, 2024 4.290 4.395 4.240 4.360 727,224 +0.14(+3.32%)
Nov 26, 2024 4.250 4.300 4.130 4.220 787,540 -0.06(-1.40%)
Nov 25, 2024 4.260 4.305 4.150 4.280 760,114 +0.11(+2.64%)
Nov 22, 2024 4.060 4.255 4.060 4.170 593,012 +0.11(+2.71%)
Nov 21, 2024 3.990 4.165 3.920 4.060 780,636 +0.11(+2.78%)
Nov 20, 2024 3.830 3.970 3.820 3.950 1,007,339 +0.08(+2.07%)
Nov 19, 2024 3.790 3.880 3.740 3.870 783,231 +0.04(+1.04%)
Nov 18, 2024 3.850 3.910 3.760 3.830 688,690 -0.02(-0.52%)
Nov 15, 2024 4.100 4.120 3.800 3.850 1,033,961 -0.25(-6.10%)
Nov 14, 2024 4.000 4.265 3.900 4.100 2,042,765 +0.15(+3.80%)
Nov 13, 2024 3.640 4.069 3.460 3.950 3,488,389 +0.84(+27.01%)
Nov 12, 2024 3.350 3.395 3.095 3.110 1,538,084 -0.31(-9.06%)
Nov 11, 2024 3.150 3.430 3.110 3.420 1,221,673 +0.31(+9.97%)
Nov 08, 2024 3.330 3.420 3.025 3.110 1,654,671 -0.29(-8.53%)
Nov 07, 2024 3.180 3.420 3.175 3.400 1,332,757 +0.23(+7.26%)
Nov 06, 2024 3.300 3.550 2.950 3.170 1,848,374 -0.48(-13.15%)
Nov 05, 2024 3.500 3.660 3.470 3.650 1,444,145 +0.11(+3.11%)
Nov 04, 2024 3.380 3.645 3.370 3.540 1,117,443 +0.20(+5.99%)
Nov 01, 2024 3.500 3.555 3.300 3.340 718,706 -0.10(-2.91%)
Oct 31, 2024 3.630 3.630 3.440 3.440 623,268 -0.15(-4.18%)
Oct 30, 2024 3.560 3.670 3.550 3.590 692,042 +0.01(+0.28%)
Oct 29, 2024 3.730 3.760 3.510 3.580 872,532 -0.19(-5.04%)
Oct 28, 2024 3.480 3.825 3.440 3.770 1,484,936 +0.35(+10.23%)
Oct 25, 2024 3.410 3.585 3.365 3.420 944,140 +0.02(+0.59%)
Oct 24, 2024 3.430 3.500 3.350 3.400 738,178 -0.02(-0.58%)
Oct 23, 2024 3.420 3.480 3.345 3.420 588,078 -0.06(-1.72%)
Oct 22, 2024 3.580 3.590 3.401 3.480 854,006 -0.13(-3.60%)
Oct 21, 2024 3.580 3.630 3.510 3.610 557,780 -0.01(-0.28%)
Oct 18, 2024 3.660 3.660 3.550 3.620 1,063,188 +0.02(+0.56%)
Oct 17, 2024 3.770 3.780 3.590 3.600 1,157,370 -0.16(-4.26%)
Oct 16, 2024 3.540 3.770 3.383 3.760 3,683,363 +0.74(+24.50%)
Oct 15, 2024 3.150 3.150 3.010 3.020 773,290 -0.13(-4.13%)
Oct 14, 2024 2.990 3.150 2.931 3.150 1,389,419 +0.13(+4.30%)
Oct 11, 2024 2.770 3.030 2.710 3.020 1,073,172 +0.27(+9.82%)
Oct 10, 2024 2.970 2.990 2.740 2.750 1,188,883 -0.28(-9.24%)
Oct 09, 2024 3.030 3.100 2.995 3.030 644,444 -0.03(-0.98%)
Oct 08, 2024 3.040 3.125 2.990 3.060 986,175 +0.03(+0.99%)
Oct 07, 2024 3.090 3.185 3.010 3.030 457,460 -0.08(-2.57%)
Oct 04, 2024 3.170 3.180 3.080 3.110 715,801 +0.00(+0.00%)
Oct 03, 2024 3.010 3.140 3.010 3.110 771,025 +0.04(+1.30%)
Oct 02, 2024 3.120 3.120 3.030 3.070 403,627 -0.05(-1.60%)
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.