Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 4.100 4.225 4.100 4.190 209,297 +0.04(+0.96%)
Nov 25, 2024 4.160 4.240 4.131 4.150 354,834 +0.08(+1.97%)
Nov 22, 2024 4.030 4.105 4.030 4.070 260,400 +0.06(+1.50%)
Nov 21, 2024 3.850 4.120 3.815 4.010 396,335 +0.18(+4.70%)
Nov 20, 2024 3.880 3.905 3.750 3.830 199,384 -0.08(-2.05%)
Nov 19, 2024 3.760 3.910 3.760 3.910 198,544 +0.12(+3.17%)
Nov 18, 2024 3.840 3.850 3.790 3.790 240,004 -0.04(-1.04%)
Nov 15, 2024 3.900 3.920 3.815 3.830 313,006 -0.03(-0.78%)
Nov 14, 2024 3.880 3.950 3.850 3.860 229,242 +0.02(+0.52%)
Nov 13, 2024 3.930 4.010 3.840 3.840 274,833 -0.04(-1.03%)
Nov 12, 2024 3.970 4.000 3.860 3.880 244,277 -0.13(-3.24%)
Nov 11, 2024 4.110 4.120 3.980 4.010 316,589 -0.06(-1.47%)
Nov 08, 2024 3.950 4.125 3.875 4.070 279,711 +0.10(+2.52%)
Nov 07, 2024 4.010 4.050 3.920 3.970 331,157 -0.03(-0.75%)
Nov 06, 2024 4.000 4.090 3.910 4.000 390,750 +0.19(+4.99%)
Nov 05, 2024 3.710 3.830 3.700 3.810 202,778 +0.08(+2.14%)
Nov 04, 2024 3.720 3.790 3.705 3.730 256,406 +0.01(+0.27%)
Nov 01, 2024 3.790 3.800 3.670 3.720 251,661 -0.01(-0.27%)
Oct 31, 2024 3.830 3.830 3.730 3.730 211,387 -0.11(-2.86%)
Oct 30, 2024 3.870 3.960 3.835 3.840 181,633 -0.03(-0.78%)
Oct 29, 2024 3.890 3.900 3.820 3.870 239,460 -0.06(-1.53%)
Oct 28, 2024 3.900 3.950 3.870 3.930 190,695 +0.10(+2.61%)
Oct 25, 2024 3.920 3.975 3.830 3.830 209,602 -0.07(-1.79%)
Oct 24, 2024 4.010 4.020 3.880 3.900 345,950 -0.09(-2.26%)
Oct 23, 2024 4.100 4.130 3.990 3.990 311,220 -0.15(-3.62%)
Oct 22, 2024 4.110 4.185 4.110 4.140 146,699 +0.02(+0.49%)
Oct 21, 2024 4.230 4.240 4.100 4.120 263,747 -0.11(-2.60%)
Oct 18, 2024 4.290 4.300 4.190 4.230 265,010 -0.03(-0.70%)
Oct 17, 2024 4.320 4.320 4.230 4.260 219,713 -0.06(-1.39%)
Oct 16, 2024 4.240 4.320 4.235 4.320 522,126 +0.13(+3.10%)
Oct 15, 2024 3.950 4.280 3.950 4.190 626,119 +0.28(+7.16%)
Oct 14, 2024 3.890 3.970 3.860 3.910 319,577 +0.12(+3.17%)
Oct 11, 2024 3.750 3.801 3.750 3.790 121,118 +0.06(+1.61%)
Oct 10, 2024 3.710 3.800 3.700 3.730 205,713 -0.02(-0.53%)
Oct 09, 2024 3.730 3.795 3.720 3.750 165,379 +0.01(+0.27%)
Oct 08, 2024 3.730 3.785 3.707 3.740 148,513 -0.02(-0.53%)
Oct 07, 2024 3.750 3.779 3.705 3.760 184,062 +0.02(+0.53%)
Oct 04, 2024 3.760 3.830 3.715 3.740 220,386 +0.06(+1.63%)
Oct 03, 2024 3.760 3.785 3.680 3.680 229,821 -0.09(-2.39%)
Oct 02, 2024 3.800 3.849 3.760 3.770 175,024 -0.03(-0.79%)
Oct 01, 2024 3.980 3.980 3.800 3.800 315,950 -0.20(-5.00%)
Sep 30, 2024 3.940 4.010 3.880 4.000 299,824 +0.04(+1.01%)
Sep 27, 2024 4.116 4.140 3.921 3.960 455,145 -0.07(-1.70%)
Sep 26, 2024 4.048 4.116 4.028 4.028 181,207 +0.03(+0.73%)
Sep 25, 2024 4.048 4.048 3.960 3.999 197,389 -0.05(-1.20%)
Sep 24, 2024 3.999 4.097 3.999 4.048 366,317 +0.06(+1.47%)
Sep 23, 2024 3.989 4.058 3.970 3.989 268,788 +0.02(+0.49%)
Sep 20, 2024 4.097 4.160 3.970 3.970 1,894,062 -0.20(-4.68%)
Sep 19, 2024 4.194 4.194 4.043 4.165 222,580 +0.07(+1.67%)
Sep 18, 2024 4.145 4.282 4.077 4.097 289,414 -0.02(-0.47%)
Sep 17, 2024 4.097 4.262 4.043 4.116 321,190 +0.05(+1.20%)
Sep 16, 2024 4.067 4.097 3.950 4.067 285,786 +0.02(+0.48%)
Sep 13, 2024 3.950 4.067 3.936 4.048 289,953 +0.19(+4.80%)
Sep 12, 2024 3.862 3.906 3.828 3.862 166,767 +0.05(+1.28%)
Sep 11, 2024 3.872 3.877 3.755 3.814 198,318 -0.08(-2.01%)
Sep 10, 2024 3.833 3.923 3.775 3.892 193,819 +0.09(+2.31%)
Sep 09, 2024 3.960 3.980 3.804 3.804 237,202 -0.18(-4.41%)
Sep 06, 2024 3.862 4.023 3.828 3.980 228,880 +0.16(+4.08%)
Sep 05, 2024 3.950 3.975 3.819 3.823 366,984 -0.09(-2.24%)
Sep 04, 2024 3.872 3.999 3.843 3.911 248,316 +0.04(+1.01%)
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.