Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 4.950 4.970 4.580 4.890 200,772 -0.22(-4.31%)
Nov 05, 2024 4.860 5.130 4.860 5.110 66,377 +0.23(+4.71%)
Nov 04, 2024 5.020 5.165 4.850 4.880 134,741 -0.15(-2.98%)
Nov 01, 2024 5.070 5.124 4.980 5.030 49,227 +0.00(+0.00%)
Oct 31, 2024 5.100 5.170 5.000 5.030 55,513 -0.07(-1.37%)
Oct 30, 2024 5.100 5.294 5.070 5.100 73,629 -0.04(-0.78%)
Oct 29, 2024 5.250 5.305 5.100 5.140 122,084 +0.06(+1.18%)
Oct 28, 2024 4.820 5.180 4.820 5.080 118,912 +0.30(+6.28%)
Oct 25, 2024 4.860 4.930 4.770 4.780 48,115 -0.08(-1.65%)
Oct 24, 2024 4.870 4.890 4.800 4.860 35,372 +0.02(+0.41%)
Oct 23, 2024 4.960 4.980 4.735 4.840 61,555 -0.15(-3.01%)
Oct 22, 2024 5.050 5.050 4.899 4.990 39,790 -0.05(-0.99%)
Oct 21, 2024 5.050 5.056 4.890 5.040 90,968 +0.00(+0.00%)
Oct 18, 2024 4.930 5.150 4.880 5.040 113,265 +0.17(+3.49%)
Oct 17, 2024 4.770 4.930 4.680 4.870 104,468 +0.11(+2.31%)
Oct 16, 2024 4.550 4.850 4.550 4.760 96,259 +0.24(+5.31%)
Oct 15, 2024 4.530 4.650 4.510 4.520 58,568 -0.01(-0.22%)
Oct 14, 2024 4.680 4.700 4.500 4.530 97,808 -0.17(-3.62%)
Oct 11, 2024 4.570 4.730 4.560 4.700 84,856 +0.14(+3.07%)
Oct 10, 2024 4.640 4.680 4.510 4.560 55,163 -0.08(-1.72%)
Oct 09, 2024 4.700 4.740 4.600 4.640 62,267 +0.02(+0.43%)
Oct 08, 2024 4.660 4.730 4.530 4.620 92,353 -0.12(-2.63%)
Oct 07, 2024 4.770 4.825 4.700 4.745 77,403 -0.08(-1.56%)
Oct 04, 2024 4.870 4.870 4.710 4.820 52,220 -0.05(-1.03%)
Oct 03, 2024 4.820 4.940 4.820 4.870 39,229 +0.00(+0.00%)
Oct 02, 2024 4.800 4.990 4.800 4.870 48,972 +0.09(+1.88%)
Oct 01, 2024 4.920 4.955 4.700 4.780 64,406 -0.13(-2.65%)
Sep 30, 2024 4.980 5.030 4.870 4.910 47,000 -0.08(-1.60%)
Sep 27, 2024 4.960 5.051 4.851 4.990 81,314 +0.10(+2.04%)
Sep 26, 2024 4.920 4.935 4.740 4.890 77,820 +0.04(+0.82%)
Sep 25, 2024 4.960 5.000 4.830 4.850 24,038 -0.10(-2.02%)
Sep 24, 2024 4.930 5.050 4.790 4.950 69,729 +0.12(+2.48%)
Sep 23, 2024 4.950 5.000 4.830 4.830 60,176 -0.12(-2.42%)
Sep 20, 2024 5.140 5.270 4.785 4.950 149,857 -0.19(-3.70%)
Sep 19, 2024 5.520 5.520 5.093 5.140 72,686 -0.18(-3.38%)
Sep 18, 2024 5.500 5.570 5.195 5.320 80,030 -0.11(-2.03%)
Sep 17, 2024 5.280 5.450 5.280 5.430 67,762 +0.07(+1.31%)
Sep 16, 2024 5.510 5.510 5.130 5.360 62,229 +0.07(+1.32%)
Sep 13, 2024 5.220 5.500 5.220 5.290 64,959 +0.02(+0.38%)
Sep 12, 2024 5.200 5.300 5.090 5.270 37,729 +0.07(+1.35%)
Sep 11, 2024 4.920 5.290 4.880 5.200 78,056 +0.22(+4.42%)
Sep 10, 2024 4.990 5.025 4.700 4.980 60,860 +0.05(+1.01%)
Sep 09, 2024 4.670 5.170 4.628 4.930 123,346 +0.36(+7.88%)
Sep 06, 2024 4.750 4.830 4.474 4.570 53,307 -0.23(-4.79%)
Sep 05, 2024 4.490 4.840 4.490 4.800 175,181 +0.34(+7.62%)
Sep 04, 2024 4.460 4.640 4.360 4.460 115,243 +0.00(+0.00%)
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.