Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 3.740 3.835 3.700 3.710 26,024 +0.04(+1.13%)
Nov 20, 2024 3.710 3.710 3.668 3.668 3,423 -0.13(-3.46%)
Nov 19, 2024 3.677 3.835 3.675 3.800 23,517 +0.06(+1.60%)
Nov 18, 2024 3.815 3.873 3.720 3.740 40,760 +0.03(+0.86%)
Nov 15, 2024 3.750 3.750 3.708 3.708 2,830 -0.21(-5.41%)
Nov 14, 2024 3.975 4.003 3.900 3.920 39,385 +0.03(+0.89%)
Nov 13, 2024 3.881 3.908 3.785 3.885 15,304 -0.02(-0.51%)
Nov 12, 2024 3.880 3.920 3.850 3.905 47,296 +0.19(+4.99%)
Nov 11, 2024 3.700 3.750 3.680 3.720 28,176 -0.01(-0.27%)
Nov 08, 2024 3.690 3.735 3.670 3.730 128,876 -0.04(-1.06%)
Nov 07, 2024 3.720 3.780 3.675 3.770 69,248 +0.00(+0.00%)
Nov 06, 2024 3.740 3.880 3.660 3.770 115,743 -0.14(-3.58%)
Nov 05, 2024 3.680 4.000 3.680 3.910 709,894 +0.53(+15.68%)
Nov 04, 2024 3.505 3.505 3.360 3.380 7,666 +0.09(+2.61%)
Nov 01, 2024 3.289 3.375 3.250 3.294 8,755 +0.09(+2.94%)
Oct 31, 2024 3.270 3.270 3.200 3.200 57,774 -0.07(-2.14%)
Oct 30, 2024 3.225 3.275 3.225 3.270 5,931 +0.06(+1.77%)
Oct 29, 2024 3.210 3.220 3.180 3.213 24,084 -0.02(-0.68%)
Oct 28, 2024 3.310 3.310 3.230 3.235 11,096 -0.29(-8.23%)
Oct 25, 2024 3.600 3.600 3.513 3.525 15,330 -0.04(-0.98%)
Oct 24, 2024 3.465 3.610 3.465 3.560 66,476 +0.22(+6.59%)
Oct 23, 2024 3.290 3.340 3.290 3.340 20,232 -0.07(-2.05%)
Oct 22, 2024 3.280 3.425 3.270 3.410 41,027 +0.20(+6.23%)
Oct 21, 2024 3.209 3.220 3.141 3.210 5,537 +0.00(+0.00%)
Oct 18, 2024 3.100 3.210 3.080 3.210 21,857 +0.11(+3.55%)
Oct 17, 2024 3.120 3.120 3.080 3.100 12,934 +0.09(+2.99%)
Oct 16, 2024 3.022 3.030 3.010 3.010 99,815 -0.03(-0.99%)
Oct 15, 2024 2.990 3.120 2.990 3.040 115,965 -0.16(-5.00%)
Oct 14, 2024 3.285 3.285 3.200 3.200 5,100 -0.04(-1.39%)
Oct 11, 2024 3.250 3.250 3.180 3.245 30,266 -0.07(-2.11%)
Oct 10, 2024 3.130 3.355 3.120 3.315 12,372 +0.14(+4.29%)
Oct 09, 2024 3.190 3.190 3.150 3.179 4,629 -0.07(-2.20%)
Oct 08, 2024 3.210 3.260 3.195 3.250 34,062 -0.15(-4.52%)
Oct 07, 2024 3.330 3.404 3.320 3.404 56,008 +0.03(+0.86%)
Oct 04, 2024 3.420 3.423 3.340 3.375 74,372 -0.02(-0.44%)
Oct 03, 2024 3.270 3.406 3.270 3.390 43,657 +0.12(+3.67%)
Oct 02, 2024 3.304 3.304 3.190 3.270 26,994 +0.08(+2.51%)
Oct 01, 2024 3.110 3.200 3.100 3.190 87,152 +0.19(+6.33%)
Sep 30, 2024 3.020 3.070 3.000 3.000 28,351 -0.04(-1.32%)
Sep 27, 2024 3.093 3.093 3.020 3.040 40,334 +0.04(+1.33%)
Sep 26, 2024 3.010 3.040 2.960 3.000 81,167 -0.19(-5.96%)
Sep 25, 2024 3.230 3.230 3.190 3.190 18,233 -0.10(-3.13%)
Sep 24, 2024 3.260 3.327 3.260 3.293 61,667 -0.02(-0.60%)
Sep 23, 2024 3.310 3.313 3.200 3.313 36,409 -0.06(-1.69%)
Sep 20, 2024 3.370 3.413 3.360 3.370 83,061 -0.02(-0.74%)
Sep 19, 2024 3.380 3.395 3.378 3.395 15,700 +0.06(+1.95%)
Sep 18, 2024 3.305 3.350 3.300 3.330 7,571 +0.02(+0.60%)
Sep 16, 2024 3.310 7,606 +0.10(+3.23%)
Sep 13, 2024 3.210 3.350 3.150 3.207 62,229 -0.00(-0.11%)
Sep 12, 2024 3.159 3.220 3.159 3.210 10,796 +0.11(+3.55%)
Sep 11, 2024 3.107 3.107 2.980 3.100 14,697 +0.07(+2.31%)
Sep 10, 2024 3.130 3.220 3.013 3.030 184,476 -0.22(-6.77%)
Sep 09, 2024 3.320 3.320 3.250 3.250 9,887 -0.09(-2.69%)
Sep 06, 2024 3.340 3.350 3.320 3.340 26,205 -0.10(-2.91%)
Sep 05, 2024 3.560 3.560 3.440 3.440 13,003 -0.07(-1.91%)
Sep 04, 2024 3.545 3.560 3.507 3.507 89,738 -0.13(-3.49%)
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.