Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 5.010 5.050 5.000 5.010 2,027,914 +0.03(+0.60%)
Dec 07, 2023 4.970 4.990 4.950 4.980 1,195,539 +0.01(+0.20%)
Dec 06, 2023 4.970 4.990 4.950 4.970 1,536,064 +0.17(+3.54%)
Dec 05, 2023 4.800 4.820 4.780 4.800 811,631 -0.02(-0.41%)
Dec 04, 2023 4.830 4.850 4.815 4.820 1,772,582 -0.06(-1.23%)
Dec 01, 2023 4.820 4.890 4.810 4.880 1,033,395 +0.03(+0.62%)
Nov 30, 2023 4.860 4.875 4.830 4.850 2,001,480 +0.06(+1.25%)
Nov 29, 2023 4.810 4.840 4.780 4.790 1,365,178 +0.06(+1.27%)
Nov 28, 2023 4.680 4.730 4.680 4.730 1,344,618 +0.04(+0.85%)
Nov 27, 2023 4.700 4.720 4.680 4.690 1,182,282 -0.01(-0.21%)
Nov 24, 2023 4.710 4.710 4.670 4.700 794,220 -0.05(-1.05%)
Nov 22, 2023 4.740 4.780 4.740 4.750 957,306 -0.01(-0.21%)
Nov 21, 2023 4.750 4.760 4.730 4.760 918,614 +0.01(+0.21%)
Nov 20, 2023 4.730 4.758 4.690 4.750 1,699,166 +0.03(+0.64%)
Nov 17, 2023 4.700 4.720 4.690 4.720 1,165,616 +0.04(+0.85%)
Nov 16, 2023 4.730 4.750 4.670 4.680 2,518,638 +0.00(+0.00%)
Nov 15, 2023 4.630 4.690 4.630 4.680 1,608,466 +0.07(+1.52%)
Nov 14, 2023 4.570 4.620 4.540 4.610 1,335,849 +0.09(+1.99%)
Nov 13, 2023 4.530 4.550 4.500 4.520 1,203,155 -0.03(-0.66%)
Nov 10, 2023 4.500 4.550 4.490 4.550 1,125,183 +0.04(+0.89%)
Nov 09, 2023 4.550 4.590 4.490 4.510 2,391,464 -0.06(-1.31%)
Nov 08, 2023 4.580 4.580 4.560 4.570 1,008,897 -0.01(-0.22%)
Nov 07, 2023 4.580 4.610 4.560 4.580 1,811,409 -0.02(-0.43%)
Nov 06, 2023 4.620 4.620 4.570 4.600 960,788 -0.02(-0.43%)
Nov 03, 2023 4.580 4.660 4.580 4.620 1,238,924 +0.02(+0.43%)
Nov 02, 2023 4.580 4.610 4.580 4.600 1,658,421 +0.06(+1.32%)
Nov 01, 2023 4.540 4.560 4.510 4.540 2,122,691 -0.01(-0.22%)
Oct 31, 2023 4.520 4.590 4.520 4.550 1,549,693 +0.01(+0.22%)
Oct 30, 2023 4.540 4.560 4.520 4.540 824,572 +0.03(+0.67%)
Oct 27, 2023 4.520 4.540 4.510 4.510 1,290,485 +0.03(+0.67%)
Oct 26, 2023 4.520 4.545 4.480 4.480 2,327,800 -0.06(-1.32%)
Oct 25, 2023 4.520 4.560 4.520 4.540 1,649,690 -0.01(-0.22%)
Oct 24, 2023 4.570 4.600 4.530 4.550 3,664,997 +0.01(+0.22%)
Oct 23, 2023 4.530 4.600 4.530 4.540 1,830,913 -0.07(-1.52%)
Oct 20, 2023 4.620 4.650 4.610 4.610 1,622,181 -0.06(-1.28%)
Oct 19, 2023 4.700 4.730 4.660 4.670 1,882,399 -0.05(-1.06%)
Oct 18, 2023 4.760 4.840 4.710 4.720 3,137,002 -0.16(-3.28%)
Oct 17, 2023 4.930 4.940 4.870 4.880 1,301,394 -0.03(-0.61%)
Oct 16, 2023 4.870 4.940 4.860 4.910 1,639,383 +0.05(+1.03%)
Oct 13, 2023 4.880 4.910 4.835 4.860 1,978,160 +0.00(+0.00%)
Oct 12, 2023 4.960 4.970 4.830 4.860 1,892,590 -0.16(-3.19%)
Oct 11, 2023 5.050 5.060 5.000 5.020 2,025,274 +0.12(+2.45%)
Oct 10, 2023 4.880 4.930 4.880 4.900 982,767 +0.02(+0.41%)
Oct 09, 2023 4.865 4.890 4.841 4.880 645,479 -0.06(-1.21%)
Oct 06, 2023 4.870 4.960 4.870 4.940 752,586 +0.06(+1.23%)
Oct 05, 2023 4.880 4.890 4.850 4.880 559,812 +0.00(+0.00%)
Oct 04, 2023 4.820 4.890 4.820 4.880 1,048,152 +0.06(+1.24%)
Oct 03, 2023 4.830 4.875 4.810 4.820 740,056 -0.02(-0.41%)
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.