Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 15.05 15.21 14.30 15.00 1,011,565 +0.23(+1.56%)
Nov 07, 2024 14.50 14.89 14.34 14.77 1,234,992 +0.33(+2.29%)
Nov 06, 2024 14.05 14.52 13.58 14.44 906,038 +0.51(+3.66%)
Nov 05, 2024 13.57 13.99 13.53 13.93 571,132 +0.48(+3.57%)
Nov 04, 2024 13.35 13.65 13.30 13.45 291,830 +0.09(+0.67%)
Nov 01, 2024 13.40 13.59 13.26 13.36 434,761 -0.02(-0.15%)
Oct 31, 2024 13.66 13.71 13.35 13.38 306,404 -0.23(-1.69%)
Oct 30, 2024 13.42 13.72 13.28 13.61 336,263 +0.18(+1.34%)
Oct 29, 2024 13.49 13.56 13.26 13.43 281,636 +0.02(+0.15%)
Oct 28, 2024 13.18 13.49 13.16 13.41 323,659 +0.28(+2.13%)
Oct 25, 2024 13.24 13.34 13.06 13.13 200,261 -0.09(-0.68%)
Oct 24, 2024 13.22 13.39 13.17 13.22 305,278 +0.06(+0.46%)
Oct 23, 2024 13.70 13.88 13.04 13.16 520,610 -0.58(-4.22%)
Oct 22, 2024 12.78 13.90 12.72 13.74 1,315,139 +1.02(+8.02%)
Oct 21, 2024 12.40 12.72 12.35 12.72 265,689 +0.24(+1.92%)
Oct 18, 2024 12.38 12.54 12.23 12.48 411,585 +0.15(+1.22%)
Oct 17, 2024 12.81 12.86 12.29 12.33 430,822 -0.50(-3.90%)
Oct 16, 2024 12.86 12.95 12.80 12.83 239,792 +0.03(+0.23%)
Oct 15, 2024 13.15 13.19 12.77 12.80 319,188 -0.28(-2.14%)
Oct 14, 2024 12.68 13.08 12.68 13.08 582,734 +0.42(+3.32%)
Oct 11, 2024 12.52 12.66 12.49 12.66 305,562 +0.03(+0.24%)
Oct 10, 2024 12.70 12.78 12.59 12.63 260,992 -0.14(-1.10%)
Oct 09, 2024 13.22 13.25 12.53 12.77 628,565 -0.15(-1.16%)
Oct 08, 2024 11.97 13.00 11.86 12.92 1,725,534 +1.08(+9.12%)
Oct 07, 2024 11.71 11.91 11.61 11.84 443,156 +0.12(+1.02%)
Oct 04, 2024 11.80 11.85 11.51 11.72 460,572 -0.04(-0.34%)
Oct 03, 2024 11.71 11.87 11.62 11.76 258,490 +0.01(+0.09%)
Oct 02, 2024 11.68 11.80 11.60 11.75 257,332 -0.03(-0.25%)
Oct 01, 2024 11.95 11.95 11.69 11.78 380,122 -0.15(-1.26%)
Sep 30, 2024 12.05 12.32 11.89 11.93 571,188 -0.12(-1.00%)
Sep 27, 2024 12.17 12.18 11.99 12.05 321,742 -0.11(-0.90%)
Sep 26, 2024 12.49 12.74 12.12 12.16 553,951 -0.19(-1.54%)
Sep 25, 2024 12.10 12.41 11.93 12.35 440,162 +0.22(+1.81%)
Sep 24, 2024 12.00 12.30 11.98 12.13 686,064 +0.12(+1.00%)
Sep 23, 2024 11.96 12.07 11.82 12.01 685,899 +0.05(+0.42%)
Sep 20, 2024 12.49 12.49 11.94 11.96 1,199,191 -0.45(-3.63%)
Sep 19, 2024 12.53 12.69 12.29 12.41 1,025,192 +0.06(+0.49%)
Sep 18, 2024 12.30 12.51 12.16 12.35 730,824 +0.09(+0.73%)
Sep 17, 2024 12.29 12.35 12.11 12.26 705,334 +0.06(+0.49%)
Sep 16, 2024 12.03 12.45 12.03 12.20 580,454 +0.17(+1.41%)
Sep 13, 2024 11.83 12.27 11.75 12.03 644,779 +0.25(+2.12%)
Sep 12, 2024 11.68 11.80 11.57 11.78 274,433 +0.16(+1.38%)
Sep 11, 2024 11.59 11.73 11.51 11.62 357,174 -0.07(-0.60%)
Sep 10, 2024 11.76 11.91 11.54 11.69 376,831 -0.14(-1.18%)
Sep 09, 2024 11.58 11.92 11.47 11.83 426,688 +0.22(+1.89%)
Sep 06, 2024 11.95 11.95 11.55 11.61 293,360 -0.25(-2.11%)
Sep 05, 2024 11.95 12.09 11.68 11.86 430,174 -0.02(-0.17%)
Sep 04, 2024 11.75 11.95 11.72 11.88 247,211 +0.06(+0.51%)
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.