Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2024 3.760 4.000 3.725 3.990 9,507,623 +0.20(+5.28%)
Nov 19, 2024 3.730 3.800 3.640 3.790 11,484,705 +0.01(+0.26%)
Nov 18, 2024 3.680 3.860 3.600 3.780 11,557,999 +0.12(+3.28%)
Nov 15, 2024 3.730 3.780 3.630 3.660 10,517,138 -0.05(-1.35%)
Nov 14, 2024 3.860 3.945 3.680 3.710 10,035,499 -0.16(-4.13%)
Nov 13, 2024 3.970 4.050 3.815 3.870 11,956,414 -0.10(-2.52%)
Nov 12, 2024 4.100 4.210 3.950 3.970 11,408,880 -0.15(-3.64%)
Nov 11, 2024 4.190 4.255 4.090 4.120 8,352,966 -0.13(-3.06%)
Nov 08, 2024 4.210 4.330 4.150 4.250 12,139,006 -0.04(-0.93%)
Nov 07, 2024 4.500 4.500 4.150 4.290 38,432,532 +0.02(+0.47%)
Nov 06, 2024 4.350 4.410 4.255 4.270 13,017,972 +0.05(+1.18%)
Nov 05, 2024 4.300 4.320 4.120 4.220 6,027,826 -0.03(-0.71%)
Nov 04, 2024 4.080 4.260 3.980 4.250 7,032,007 +0.14(+3.41%)
Nov 01, 2024 4.120 4.310 4.010 4.110 8,092,628 +0.00(+0.00%)
Oct 31, 2024 4.120 4.195 4.080 4.110 4,653,499 -0.04(-0.96%)
Oct 30, 2024 4.220 4.290 4.130 4.150 3,851,248 -0.11(-2.58%)
Oct 29, 2024 4.190 4.280 4.185 4.260 3,746,781 +0.04(+0.95%)
Oct 28, 2024 4.100 4.250 4.080 4.220 7,940,373 +0.16(+3.94%)
Oct 25, 2024 3.980 4.100 3.880 4.060 5,778,431 +0.06(+1.50%)
Oct 24, 2024 4.080 4.115 3.970 4.000 5,134,455 -0.07(-1.72%)
Oct 23, 2024 4.000 4.080 3.910 4.070 5,145,274 +0.06(+1.50%)
Oct 22, 2024 3.910 4.040 3.874 4.010 9,209,025 +0.06(+1.52%)
Oct 21, 2024 4.070 4.100 3.920 3.950 7,314,531 -0.14(-3.42%)
Oct 18, 2024 4.060 4.115 3.910 4.090 9,608,093 +0.03(+0.74%)
Oct 17, 2024 4.140 4.150 3.910 4.060 12,711,270 -0.11(-2.64%)
Oct 16, 2024 4.230 4.230 4.120 4.170 9,873,904 -0.02(-0.48%)
Oct 15, 2024 4.110 4.270 4.110 4.190 5,642,682 +0.05(+1.21%)
Oct 14, 2024 4.290 4.300 4.120 4.140 8,792,021 -0.19(-4.39%)
Oct 11, 2024 4.290 4.335 4.180 4.330 7,336,499 +0.00(+0.00%)
Oct 10, 2024 4.200 4.370 4.180 4.330 6,124,638 +0.11(+2.61%)
Oct 09, 2024 4.230 4.270 4.190 4.220 4,558,010 -0.05(-1.17%)
Oct 08, 2024 4.160 4.335 4.150 4.270 6,112,832 +0.12(+2.89%)
Oct 07, 2024 4.290 4.350 4.140 4.150 7,643,940 -0.17(-3.94%)
Oct 04, 2024 4.330 4.389 4.270 4.320 4,984,524 +0.01(+0.23%)
Oct 03, 2024 4.390 4.500 4.310 4.310 6,567,589 -0.13(-2.93%)
Oct 02, 2024 4.380 4.470 4.260 4.440 6,104,234 +0.03(+0.68%)
Oct 01, 2024 4.530 4.550 4.390 4.410 7,575,512 -0.13(-2.86%)
Sep 30, 2024 4.560 4.650 4.490 4.540 7,014,755 -0.03(-0.66%)
Sep 27, 2024 4.470 4.600 4.330 4.570 9,246,167 +0.14(+3.16%)
Sep 26, 2024 4.600 4.600 4.380 4.430 8,435,104 -0.08(-1.77%)
Sep 25, 2024 4.590 4.590 4.460 4.510 4,766,163 -0.09(-1.96%)
Sep 24, 2024 4.310 4.600 4.300 4.600 8,561,460 +0.32(+7.48%)
Sep 23, 2024 4.750 4.750 4.230 4.280 12,067,695 -0.43(-9.13%)
Sep 20, 2024 4.750 4.825 4.700 4.710 20,949,164 -0.03(-0.63%)
Sep 19, 2024 4.680 4.740 4.580 4.740 12,294,300 +0.22(+4.87%)
Sep 18, 2024 4.560 4.670 4.470 4.520 5,324,364 -0.03(-0.66%)
Sep 17, 2024 4.440 4.690 4.425 4.550 11,138,100 +0.18(+4.12%)
Sep 16, 2024 4.500 4.530 4.335 4.370 6,865,007 -0.14(-3.10%)
Sep 13, 2024 4.530 4.705 4.460 4.510 9,297,344 +0.06(+1.35%)
Sep 12, 2024 4.390 4.540 4.355 4.450 4,827,759 +0.06(+1.37%)
Sep 11, 2024 4.300 4.390 4.260 4.390 5,136,097 +0.05(+1.15%)
Sep 10, 2024 4.400 4.425 4.280 4.340 4,312,221 -0.07(-1.59%)
Sep 09, 2024 4.300 4.565 4.300 4.410 8,349,716 +0.16(+3.76%)
Sep 06, 2024 4.270 4.340 4.210 4.250 5,764,290 -0.03(-0.70%)
Sep 05, 2024 4.270 4.340 4.230 4.280 4,815,625 -0.01(-0.23%)
Sep 04, 2024 4.360 4.390 4.240 4.290 7,642,719 -0.11(-2.50%)
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.