Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 3.803 3.820 3.730 3.819 2,859 -0.01(-0.29%)
Dec 11, 2024 3.880 3.880 3.770 3.830 5,525 -0.11(-2.79%)
Dec 10, 2024 4.000 4.000 3.940 3.940 5,619 -0.06(-1.59%)
Dec 09, 2024 3.900 4.060 3.900 4.004 5,422 +0.10(+2.66%)
Dec 06, 2024 3.950 3.950 3.885 3.900 15,849 -0.02(-0.64%)
Dec 05, 2024 3.990 4.000 3.925 3.925 5,910 -0.17(-4.27%)
Dec 04, 2024 4.100 4.112 4.000 4.100 8,948 +0.06(+1.49%)
Dec 03, 2024 4.235 4.235 4.010 4.040 2,093 -0.01(-0.25%)
Dec 02, 2024 4.000 4.130 4.000 4.050 5,563 -0.16(-3.80%)
Nov 29, 2024 4.190 4.410 4.175 4.210 5,732 -0.06(-1.41%)
Nov 27, 2024 4.200 4.270 4.180 4.270 4,232 +0.04(+0.95%)
Nov 26, 2024 4.220 4.230 4.220 4.230 22,214 -0.03(-0.72%)
Nov 25, 2024 4.260 4.450 4.250 4.261 23,560 +0.06(+1.45%)
Nov 22, 2024 4.330 4.330 4.170 4.200 5,175 -0.04(-0.94%)
Nov 21, 2024 4.240 4.240 4.240 4.240 705 -0.07(-1.62%)
Nov 20, 2024 4.281 4.310 4.281 4.310 1,980 +0.05(+1.10%)
Nov 19, 2024 4.340 4.370 4.263 4.263 3,682 -0.11(-2.45%)
Nov 18, 2024 4.410 4.430 4.330 4.370 2,336 -0.13(-2.89%)
Nov 15, 2024 4.580 4.590 4.400 4.500 5,528 -0.04(-0.77%)
Nov 14, 2024 4.780 4.787 4.520 4.535 21,493 -0.67(-12.96%)
Nov 13, 2024 5.138 5.210 5.138 5.210 1,284 -0.00(-0.03%)
Nov 12, 2024 5.200 5.212 5.200 5.212 2,714 -0.02(-0.35%)
Nov 11, 2024 5.220 5.350 5.210 5.230 3,255 +0.00(+0.00%)
Nov 08, 2024 5.520 5.520 5.100 5.230 15,031 -0.48(-8.41%)
Nov 07, 2024 5.790 5.810 5.540 5.710 2,166 +0.11(+2.03%)
Nov 06, 2024 5.790 5.790 5.570 5.596 4,376 -0.19(-3.34%)
Nov 05, 2024 5.899 5.899 5.740 5.790 1,823 +0.03(+0.52%)
Nov 04, 2024 5.960 6.030 5.510 5.760 20,971 -0.12(-2.04%)
Nov 01, 2024 5.850 5.900 5.850 5.880 4,690 +0.03(+0.51%)
Oct 30, 2024 5.850 817 +0.34(+6.17%)
Oct 29, 2024 5.680 5.810 5.502 5.510 1,625 +0.00(+0.00%)
Oct 28, 2024 5.600 5.640 5.510 5.510 3,236 +0.01(+0.18%)
Oct 25, 2024 5.540 5.595 5.500 5.500 2,873 -0.09(-1.61%)
Oct 24, 2024 5.760 5.760 5.510 5.590 6,444 -0.11(-1.93%)
Oct 23, 2024 5.770 5.770 5.530 5.700 6,784 -0.29(-4.92%)
Oct 22, 2024 5.840 5.995 5.740 5.995 12,198 +0.05(+0.84%)
Oct 21, 2024 5.920 5.995 5.900 5.945 2,069 +0.00(+0.08%)
Oct 18, 2024 6.160 6.230 5.861 5.940 15,300 -0.39(-6.16%)
Oct 17, 2024 6.380 6.423 6.240 6.330 31,174 +0.05(+0.80%)
Oct 16, 2024 6.170 6.290 6.040 6.280 35,695 +0.37(+6.26%)
Oct 15, 2024 6.080 6.100 5.870 5.910 16,788 -0.20(-3.27%)
Oct 14, 2024 5.990 6.130 5.850 6.110 46,936 +0.05(+0.83%)
Oct 11, 2024 5.610 6.080 5.610 6.060 108,904 +0.52(+9.37%)
Oct 10, 2024 5.550 5.610 5.541 5.541 1,906 -0.01(-0.16%)
Oct 09, 2024 5.610 5.610 5.406 5.550 8,710 -0.04(-0.63%)
Oct 08, 2024 5.530 5.840 5.457 5.585 10,484 +0.12(+2.29%)
Oct 07, 2024 5.520 5.650 5.450 5.460 14,002 +0.07(+1.37%)
Oct 04, 2024 5.287 5.386 5.124 5.386 3,581 +0.09(+1.62%)
Oct 03, 2024 5.270 5.390 5.170 5.300 8,433 +0.15(+3.00%)
Oct 02, 2024 5.310 5.390 5.146 5.146 4,420 +0.08(+1.63%)
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.