Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 3.960 3.980 3.880 3.900 60,680 -0.03(-0.76%)
Dec 05, 2024 3.840 3.970 3.840 3.930 53,371 +0.09(+2.34%)
Dec 04, 2024 3.830 3.900 3.750 3.840 63,216 +0.06(+1.59%)
Dec 03, 2024 3.760 3.800 3.709 3.780 42,099 +0.01(+0.27%)
Dec 02, 2024 3.800 3.800 3.650 3.770 75,901 -0.01(-0.26%)
Nov 29, 2024 3.830 3.830 3.780 3.780 47,939 -0.01(-0.26%)
Nov 27, 2024 3.850 3.915 3.780 3.790 51,382 -0.05(-1.30%)
Nov 26, 2024 3.770 3.850 3.770 3.840 65,772 +0.08(+2.13%)
Nov 25, 2024 3.790 3.900 3.760 3.760 95,471 -0.01(-0.27%)
Nov 22, 2024 3.730 3.850 3.720 3.770 99,014 +0.05(+1.34%)
Nov 21, 2024 3.820 3.900 3.705 3.720 137,786 -0.13(-3.38%)
Nov 20, 2024 3.840 3.940 3.760 3.850 89,243 +0.03(+0.79%)
Nov 19, 2024 3.800 3.880 3.740 3.820 95,015 -0.02(-0.52%)
Nov 18, 2024 3.870 3.950 3.820 3.840 54,865 -0.03(-0.78%)
Nov 15, 2024 3.810 3.920 3.800 3.870 50,850 -0.01(-0.26%)
Nov 14, 2024 3.910 3.990 3.840 3.880 51,643 -0.03(-0.77%)
Nov 13, 2024 3.880 3.950 3.855 3.910 49,555 +0.04(+1.03%)
Nov 12, 2024 3.790 3.900 3.767 3.870 98,017 +0.08(+2.11%)
Nov 11, 2024 3.740 3.830 3.699 3.790 51,851 +0.06(+1.61%)
Nov 08, 2024 3.640 3.780 3.640 3.730 113,583 +0.05(+1.36%)
Nov 07, 2024 3.600 3.740 3.600 3.680 84,269 +0.11(+3.08%)
Nov 06, 2024 3.710 3.750 3.560 3.570 159,603 -0.10(-2.72%)
Nov 05, 2024 3.680 3.700 3.600 3.670 97,957 +0.09(+2.51%)
Nov 04, 2024 3.620 3.690 3.520 3.580 107,452 -0.05(-1.38%)
Nov 01, 2024 3.690 3.770 3.620 3.630 134,098 -0.09(-2.42%)
Oct 31, 2024 3.630 3.770 3.584 3.720 57,882 +0.10(+2.76%)
Oct 30, 2024 3.850 3.940 3.620 3.620 150,923 -0.26(-6.70%)
Oct 29, 2024 3.690 3.928 3.690 3.880 111,387 +0.19(+5.15%)
Oct 28, 2024 3.880 3.940 3.670 3.690 201,251 -0.20(-5.14%)
Oct 25, 2024 3.820 3.900 3.800 3.890 61,220 +0.04(+1.17%)
Oct 24, 2024 3.780 3.860 3.777 3.845 48,910 +0.08(+1.99%)
Oct 23, 2024 3.780 3.810 3.720 3.770 41,857 -0.02(-0.53%)
Oct 22, 2024 3.830 3.855 3.730 3.790 70,868 -0.06(-1.56%)
Oct 21, 2024 3.800 3.850 3.740 3.850 87,091 +0.05(+1.32%)
Oct 18, 2024 3.750 3.820 3.686 3.800 49,326 +0.06(+1.60%)
Oct 17, 2024 3.770 3.870 3.700 3.740 103,298 +0.00(+0.00%)
Oct 16, 2024 3.680 3.865 3.680 3.740 120,520 +0.06(+1.63%)
Oct 15, 2024 3.780 3.820 3.670 3.680 113,676 -0.10(-2.65%)
Oct 14, 2024 3.820 3.914 3.760 3.780 145,064 +0.01(+0.27%)
Oct 11, 2024 3.760 3.830 3.710 3.770 68,201 +0.00(+0.00%)
Oct 10, 2024 3.990 4.040 3.740 3.770 192,686 -0.23(-5.75%)
Oct 09, 2024 3.910 4.000 3.820 4.000 209,935 +0.13(+3.36%)
Oct 08, 2024 3.830 3.960 3.812 3.870 152,352 +0.07(+1.84%)
Oct 07, 2024 3.670 3.880 3.630 3.800 156,965 +0.05(+1.47%)
Oct 04, 2024 3.560 3.750 3.525 3.745 112,016 +0.20(+5.49%)
Oct 03, 2024 3.500 3.600 3.500 3.550 65,292 +0.00(+0.00%)
Oct 02, 2024 3.540 3.590 3.500 3.550 53,536 +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.