Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 4.830 4.830 4.381 4.410 829,336 -0.34(-7.26%)
Nov 12, 2024 5.420 5.420 4.570 4.755 792,710 -0.74(-13.39%)
Nov 11, 2024 5.550 5.641 5.425 5.490 350,648 -0.03(-0.54%)
Nov 08, 2024 5.370 5.575 5.250 5.520 337,791 +0.18(+3.37%)
Nov 07, 2024 5.390 5.500 5.240 5.340 345,970 -0.06(-1.11%)
Nov 06, 2024 5.540 5.740 5.240 5.400 574,439 +0.13(+2.47%)
Nov 05, 2024 5.120 5.275 4.930 5.270 354,892 +0.09(+1.74%)
Nov 04, 2024 5.340 5.390 5.090 5.180 328,775 -0.18(-3.36%)
Nov 01, 2024 5.290 5.380 5.210 5.360 223,657 +0.10(+1.90%)
Oct 31, 2024 5.310 5.340 5.160 5.260 335,933 -0.08(-1.50%)
Oct 30, 2024 5.380 5.520 5.310 5.340 334,443 -0.08(-1.48%)
Oct 29, 2024 5.670 5.715 5.370 5.420 508,422 -0.20(-3.56%)
Oct 28, 2024 5.420 5.650 5.390 5.620 318,694 +0.29(+5.54%)
Oct 25, 2024 5.400 5.525 5.270 5.325 387,445 -0.05(-0.93%)
Oct 24, 2024 5.500 5.560 5.360 5.375 248,653 -0.12(-2.27%)
Oct 23, 2024 5.870 6.075 5.440 5.500 601,953 -0.40(-6.78%)
Oct 22, 2024 5.590 6.170 5.590 5.900 685,900 +0.37(+6.69%)
Oct 21, 2024 5.630 5.700 5.480 5.530 408,899 -0.17(-2.98%)
Oct 18, 2024 5.590 5.820 5.550 5.700 324,135 +0.15(+2.70%)
Oct 17, 2024 5.600 5.700 5.490 5.550 224,872 -0.01(-0.18%)
Oct 16, 2024 5.380 5.700 5.340 5.560 441,713 +0.20(+3.73%)
Oct 15, 2024 5.500 5.510 5.280 5.360 343,766 -0.08(-1.47%)
Oct 14, 2024 5.410 5.465 5.290 5.440 348,271 +0.07(+1.30%)
Oct 11, 2024 5.320 5.410 5.260 5.370 417,818 +0.05(+0.94%)
Oct 10, 2024 5.110 5.335 5.030 5.320 375,835 +0.10(+1.92%)
Oct 09, 2024 5.300 5.370 5.170 5.220 352,414 -0.03(-0.57%)
Oct 08, 2024 5.320 5.350 5.170 5.250 361,384 -0.03(-0.57%)
Oct 07, 2024 5.340 5.480 5.215 5.280 317,616 -0.06(-1.12%)
Oct 04, 2024 5.270 5.380 5.200 5.340 359,041 +0.11(+2.10%)
Oct 03, 2024 5.350 5.350 5.120 5.230 425,023 -0.07(-1.32%)
Oct 02, 2024 5.220 5.420 5.160 5.300 381,932 +0.01(+0.19%)
Oct 01, 2024 5.360 5.430 5.210 5.290 439,361 -0.10(-1.86%)
Sep 30, 2024 5.450 5.610 5.260 5.390 1,204,214 -0.11(-2.00%)
Sep 27, 2024 5.440 5.670 5.370 5.500 509,722 +0.13(+2.42%)
Sep 26, 2024 5.490 5.620 5.370 5.370 423,102 -0.03(-0.56%)
Sep 25, 2024 5.670 5.740 5.390 5.400 486,603 -0.25(-4.42%)
Sep 24, 2024 5.680 5.770 5.585 5.650 529,525 +0.07(+1.25%)
Sep 23, 2024 5.900 5.900 5.500 5.580 392,448 -0.31(-5.26%)
Sep 20, 2024 6.020 6.020 5.700 5.890 863,580 -0.15(-2.48%)
Sep 19, 2024 6.070 6.100 5.860 6.040 279,324 +0.17(+2.90%)
Sep 18, 2024 5.780 6.055 5.700 5.870 317,728 +0.09(+1.56%)
Sep 17, 2024 5.990 5.990 5.690 5.780 327,090 -0.13(-2.20%)
Sep 16, 2024 6.030 6.140 5.880 5.910 495,976 -0.12(-1.99%)
Sep 13, 2024 6.280 6.360 5.860 6.030 442,545 -0.16(-2.58%)
Sep 12, 2024 6.240 6.320 6.100 6.190 282,174 +0.00(+0.00%)
Sep 11, 2024 5.880 6.240 5.720 6.190 495,577 +0.26(+4.38%)
Sep 10, 2024 5.920 5.990 5.720 5.930 489,320 +0.02(+0.34%)
Sep 09, 2024 6.150 6.150 5.820 5.910 398,144 -0.22(-3.59%)
Sep 06, 2024 6.200 6.300 5.918 6.130 514,001 -0.19(-3.01%)
Sep 05, 2024 6.320 6.548 6.180 6.320 532,861 +0.00(+0.00%)
Sep 04, 2024 5.780 6.500 5.740 6.320 736,086 +0.53(+9.15%)
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.