Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.713 4.786 4.694 4.762 10,588 +0.01(+0.20%)
Nov 29, 2023 4.849 4.888 4.752 4.752 19,327 -0.06(-1.21%)
Nov 28, 2023 4.801 4.830 4.742 4.810 11,403 +0.06(+1.22%)
Nov 27, 2023 4.820 4.820 4.675 4.752 34,303 -0.02(-0.49%)
Nov 24, 2023 4.733 4.801 4.723 4.776 14,343 +0.05(+1.11%)
Nov 22, 2023 4.675 4.723 4.655 4.723 13,767 +0.06(+1.35%)
Nov 21, 2023 4.558 4.665 4.558 4.660 18,603 +0.13(+2.89%)
Nov 20, 2023 4.587 4.587 4.529 4.529 16,533 -0.06(-1.27%)
Nov 17, 2023 4.626 4.626 4.490 4.587 26,242 -0.01(-0.21%)
Nov 16, 2023 4.393 4.617 4.374 4.597 53,987 +0.11(+2.38%)
Nov 15, 2023 4.413 4.641 4.393 4.490 114,729 +0.41(+9.98%)
Nov 14, 2023 4.102 4.141 4.064 4.083 25,757 +0.04(+0.96%)
Nov 13, 2023 4.035 4.106 4.035 4.044 7,095 -0.05(-1.33%)
Nov 10, 2023 4.054 4.099 4.035 4.099 6,361 +0.03(+0.62%)
Nov 09, 2023 4.131 4.131 4.066 4.073 7,981 -0.03(-0.71%)
Nov 08, 2023 4.083 4.130 4.078 4.102 2,768 +0.03(+0.71%)
Nov 07, 2023 4.073 4.127 4.073 4.073 25,817 -0.01(-0.24%)
Nov 06, 2023 4.122 4.141 4.073 4.083 6,016 +0.01(+0.24%)
Nov 03, 2023 4.102 4.132 4.073 4.073 22,042 +0.04(+0.96%)
Nov 02, 2023 4.122 4.122 4.035 4.035 8,073 -0.04(-0.95%)
Nov 01, 2023 4.035 4.073 4.035 4.073 2,541 +0.00(+0.00%)
Oct 31, 2023 4.083 4.141 4.073 4.073 2,194 -0.03(-0.71%)
Oct 30, 2023 3.986 4.102 3.986 4.102 3,506 +0.08(+1.93%)
Oct 27, 2023 4.005 4.132 4.005 4.025 14,984 -0.05(-1.19%)
Oct 26, 2023 4.093 4.161 4.054 4.073 25,692 -0.02(-0.48%)
Oct 25, 2023 4.064 4.122 4.064 4.093 9,486 -0.03(-0.70%)
Oct 24, 2023 4.161 4.161 4.102 4.122 17,245 -0.07(-1.64%)
Oct 23, 2023 4.219 4.219 4.132 4.191 5,743 +0.03(+0.72%)
Oct 20, 2023 4.219 4.248 4.161 4.161 13,359 -0.04(-0.92%)
Oct 19, 2023 4.180 4.258 4.180 4.199 3,151 +0.03(+0.70%)
Oct 18, 2023 4.199 4.265 4.170 4.170 9,725 -0.03(-0.69%)
Oct 17, 2023 4.287 4.326 4.199 4.199 25,804 -0.09(-2.04%)
Oct 16, 2023 4.393 4.518 4.287 4.287 27,495 -0.12(-2.64%)
Oct 13, 2023 4.478 4.478 4.384 4.403 7,996 -0.04(-0.87%)
Oct 12, 2023 4.500 4.500 4.413 4.442 4,827 +0.00(+0.00%)
Oct 11, 2023 4.442 4.539 4.428 4.442 24,806 +0.04(+0.88%)
Oct 10, 2023 4.519 4.636 4.403 4.403 13,310 -0.05(-1.09%)
Oct 09, 2023 4.461 4.538 4.452 4.452 9,862 -0.01(-0.22%)
Oct 06, 2023 4.471 4.471 4.403 4.461 8,081 +0.03(+0.66%)
Oct 05, 2023 4.510 4.549 4.432 4.432 12,347 -0.05(-1.08%)
Oct 04, 2023 4.500 4.563 4.472 4.481 4,782 +0.02(+0.43%)
Oct 03, 2023 4.490 4.519 4.461 4.461 10,157 -0.10(-2.13%)
Oct 02, 2023 4.626 4.626 4.471 4.558 12,813 -0.01(-0.21%)
Sep 29, 2023 4.699 4.712 4.568 4.568 17,341 -0.12(-2.48%)
Sep 28, 2023 4.655 4.713 4.655 4.684 1,810 +0.00(+0.00%)
Sep 27, 2023 4.713 4.713 4.675 4.684 5,357 -0.04(-0.82%)
Sep 26, 2023 4.713 4.762 4.695 4.723 1,908 -0.02(-0.41%)
Sep 25, 2023 4.801 4.747 4.743 4.743 2,926 -0.05(-0.95%)
Sep 22, 2023 4.801 4.810 4.762 4.788 4,272 -0.02(-0.46%)
Sep 21, 2023 4.849 4.849 4.772 4.810 4,589 +0.03(+0.61%)
Sep 20, 2023 4.859 4.859 4.781 4.781 2,570 -0.07(-1.40%)
Sep 19, 2023 4.849 4.849 4.772 4.849 17,217 -0.02(-0.40%)
Sep 18, 2023 4.849 4.869 4.798 4.869 6,074 +0.01(+0.20%)
Sep 15, 2023 4.791 4.859 4.723 4.859 52,557 +0.03(+0.60%)
Sep 14, 2023 4.772 4.849 4.704 4.830 7,489 +0.12(+2.47%)
Sep 13, 2023 4.647 4.733 4.647 4.713 8,933 +0.04(+0.82%)
Sep 12, 2023 4.694 4.755 4.675 4.675 8,058 +0.00(+0.00%)
Sep 11, 2023 4.656 4.733 4.656 4.675 6,001 +0.01(+0.20%)
Sep 08, 2023 4.675 4.743 4.637 4.666 11,349 -0.05(-1.01%)
Sep 07, 2023 4.733 4.758 4.694 4.713 4,754 +0.00(+0.00%)
Sep 06, 2023 4.761 4.771 4.685 4.713 6,626 -0.05(-1.00%)
Sep 05, 2023 4.790 4.790 4.742 4.761 3,845 +0.02(+0.40%)
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.