Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 4.950 4.960 4.720 4.920 518,084 -0.02(-0.40%)
Dec 06, 2024 4.900 4.980 4.900 4.940 410,459 +0.16(+3.35%)
Dec 05, 2024 4.750 4.840 4.750 4.780 621,569 +0.05(+1.06%)
Dec 04, 2024 4.800 4.820 4.720 4.730 646,189 -0.16(-3.27%)
Dec 03, 2024 4.850 4.940 4.850 4.890 823,843 +0.04(+0.82%)
Dec 02, 2024 4.980 4.990 4.840 4.850 754,877 +0.01(+0.21%)
Nov 29, 2024 4.980 4.980 4.760 4.840 235,198 -0.05(-1.02%)
Nov 27, 2024 4.970 4.970 4.870 4.890 569,804 -0.26(-5.05%)
Nov 26, 2024 5.000 5.250 5.000 5.150 518,885 -0.19(-3.56%)
Nov 25, 2024 5.450 5.480 5.220 5.340 506,937 +0.01(+0.19%)
Nov 22, 2024 5.200 5.400 5.200 5.330 272,190 -0.07(-1.30%)
Nov 21, 2024 5.495 5.550 5.400 5.400 431,672 -0.04(-0.74%)
Nov 20, 2024 5.590 5.590 5.370 5.440 251,461 -0.13(-2.33%)
Nov 19, 2024 5.565 5.640 5.280 5.570 463,640 -0.06(-1.07%)
Nov 18, 2024 5.500 5.690 5.500 5.630 990,992 +0.13(+2.36%)
Nov 15, 2024 5.450 5.700 5.350 5.500 525,575 +0.16(+3.00%)
Nov 14, 2024 5.470 5.470 5.280 5.340 616,019 +0.01(+0.19%)
Nov 13, 2024 5.360 5.500 5.280 5.330 712,271 +0.08(+1.52%)
Nov 12, 2024 5.430 5.430 5.220 5.250 1,228,386 +0.40(+8.25%)
Nov 11, 2024 4.900 4.900 4.830 4.850 823,032 -0.16(-3.19%)
Nov 08, 2024 5.220 5.220 4.990 5.010 397,468 +0.10(+2.04%)
Nov 07, 2024 4.800 5.040 4.750 4.910 880,279 -0.39(-7.36%)
Nov 06, 2024 5.350 5.350 5.250 5.300 215,879 -0.18(-3.28%)
Nov 05, 2024 5.340 5.500 5.320 5.480 591,380 +0.13(+2.43%)
Nov 04, 2024 5.370 5.390 5.250 5.350 365,894 +0.01(+0.28%)
Nov 01, 2024 5.390 5.390 5.310 5.335 204,232 +0.00(+0.09%)
Oct 31, 2024 5.350 5.380 5.280 5.330 463,156 -0.03(-0.56%)
Oct 30, 2024 5.308 5.390 5.300 5.360 185,781 -0.05(-1.02%)
Oct 29, 2024 5.300 5.420 5.200 5.415 448,604 +0.01(+0.28%)
Oct 28, 2024 5.300 5.400 5.300 5.400 443,663 +0.15(+2.86%)
Oct 25, 2024 5.275 5.300 5.200 5.250 392,710 +0.00(+0.00%)
Oct 24, 2024 5.240 5.300 5.200 5.250 405,265 -0.04(-0.76%)
Oct 23, 2024 5.490 5.490 5.250 5.290 278,400 -0.01(-0.19%)
Oct 22, 2024 5.450 5.450 5.260 5.300 305,128 -0.01(-0.25%)
Oct 21, 2024 5.340 5.372 5.250 5.314 418,922 -0.03(-0.50%)
Oct 18, 2024 5.350 5.490 5.299 5.340 391,801 -0.03(-0.56%)
Oct 17, 2024 5.240 5.390 5.240 5.370 775,015 +0.05(+0.94%)
Oct 16, 2024 5.330 5.330 5.247 5.320 1,337,976 +0.07(+1.33%)
Oct 15, 2024 5.400 5.500 5.240 5.250 281,494 -0.12(-2.23%)
Oct 14, 2024 5.383 5.400 5.340 5.370 246,644 +0.01(+0.19%)
Oct 11, 2024 5.410 5.410 5.340 5.360 181,692 -0.02(-0.37%)
Oct 10, 2024 5.240 5.400 5.240 5.380 288,503 +0.03(+0.56%)
Oct 09, 2024 5.450 5.450 5.350 5.350 386,540 -0.10(-1.83%)
Oct 08, 2024 5.470 5.530 5.430 5.450 444,811 -0.17(-3.02%)
Oct 07, 2024 5.630 5.690 5.600 5.620 304,895 -0.07(-1.23%)
Oct 04, 2024 5.650 5.728 5.650 5.690 289,819 +0.00(+0.00%)
Oct 03, 2024 5.720 5.720 5.680 5.690 240,804 -0.03(-0.52%)
Oct 02, 2024 5.600 5.800 5.600 5.720 240,963 +0.10(+1.78%)
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.