Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 5.940 6.160 5.690 5.810 821,814 -0.52(-8.21%)
Nov 20, 2024 6.290 6.485 6.220 6.330 487,124 -0.24(-3.65%)
Nov 19, 2024 6.770 6.770 6.330 6.570 500,499 -0.15(-2.23%)
Nov 18, 2024 6.900 7.000 6.570 6.720 179,302 -0.02(-0.30%)
Nov 15, 2024 7.100 7.380 6.730 6.740 249,487 -0.74(-9.89%)
Nov 14, 2024 6.910 7.490 6.732 7.480 224,425 +0.39(+5.50%)
Nov 13, 2024 7.040 7.120 6.479 7.090 403,753 -0.01(-0.14%)
Nov 12, 2024 7.720 7.810 7.020 7.100 273,205 -0.40(-5.33%)
Nov 11, 2024 8.930 8.940 7.400 7.500 322,102 -2.79(-27.11%)
Nov 08, 2024 10.41 10.56 10.11 10.29 88,770 -0.03(-0.29%)
Nov 07, 2024 10.75 10.83 10.28 10.32 42,332 -0.09(-0.86%)
Nov 06, 2024 11.12 11.43 10.31 10.41 75,728 -2.62(-20.11%)
Nov 05, 2024 12.88 13.29 12.58 13.03 40,365 -0.86(-6.19%)
Nov 04, 2024 13.47 13.91 13.35 13.89 35,636 +0.76(+5.79%)
Nov 01, 2024 12.68 13.27 12.27 13.13 49,342 +0.24(+1.86%)
Oct 31, 2024 12.18 12.91 12.15 12.89 27,717 +0.65(+5.31%)
Oct 30, 2024 12.21 12.30 11.98 12.24 20,968 +0.26(+2.17%)
Oct 29, 2024 12.48 12.58 11.56 11.98 50,503 -1.05(-8.06%)
Oct 28, 2024 13.30 13.54 12.95 13.03 19,560 -1.27(-8.85%)
Oct 25, 2024 13.81 14.30 13.46 14.29 49,069 +0.65(+4.80%)
Oct 24, 2024 13.96 14.09 13.64 13.64 49,387 -0.88(-6.06%)
Oct 23, 2024 14.47 14.89 14.35 14.52 35,002 +0.47(+3.35%)
Oct 22, 2024 14.29 14.29 14.04 14.05 8,412 +0.10(+0.72%)
Oct 21, 2024 13.94 14.25 13.88 13.95 59,341 +0.37(+2.72%)
Oct 18, 2024 13.90 13.90 13.38 13.58 28,450 -0.75(-5.23%)
Oct 17, 2024 14.31 14.39 14.05 14.33 42,582 +0.35(+2.50%)
Oct 16, 2024 13.87 14.14 13.80 13.98 34,275 -0.27(-1.89%)
Oct 15, 2024 14.73 15.20 13.87 14.25 59,862 -0.51(-3.46%)
Oct 14, 2024 15.33 15.40 14.57 14.76 40,325 -1.45(-8.95%)
Oct 11, 2024 17.30 17.30 16.07 16.21 33,478 -2.11(-11.53%)
Oct 10, 2024 17.49 18.78 17.49 18.32 29,307 +0.73(+4.17%)
Oct 09, 2024 17.11 17.65 16.84 17.59 30,075 +0.72(+4.24%)
Oct 08, 2024 16.53 17.10 16.53 16.87 12,353 +0.55(+3.40%)
Oct 07, 2024 16.46 16.51 15.67 16.32 13,167 -0.49(-2.90%)
Oct 04, 2024 17.30 17.74 16.75 16.81 26,931 -0.75(-4.28%)
Oct 03, 2024 18.02 18.23 17.56 17.56 18,286 -0.48(-2.63%)
Oct 02, 2024 17.76 18.23 16.98 18.04 20,391 +0.77(+4.43%)
Oct 01, 2024 16.77 17.48 16.60 17.27 36,126 +0.89(+5.43%)
Sep 30, 2024 16.11 16.55 16.03 16.38 33,053 +1.06(+6.92%)
Sep 27, 2024 15.29 15.40 14.84 15.32 32,380 -0.45(-2.85%)
Sep 26, 2024 15.98 16.01 15.19 15.77 26,449 -0.78(-4.71%)
Sep 25, 2024 16.35 16.67 16.21 16.55 7,471 +0.57(+3.57%)
Sep 24, 2024 16.42 16.75 15.97 15.98 105,922 -0.56(-3.39%)
Sep 23, 2024 16.51 16.65 16.33 16.54 19,735 -0.22(-1.31%)
Sep 20, 2024 16.69 16.98 16.44 16.76 16,987 +0.23(+1.39%)
Sep 19, 2024 16.59 16.82 16.18 16.53 121,612 -1.86(-10.11%)
Sep 18, 2024 18.63 18.89 17.95 18.39 23,320 -0.20(-1.08%)
Sep 17, 2024 19.01 19.13 17.66 18.59 20,905 -1.39(-6.98%)
Sep 16, 2024 19.68 20.17 19.68 19.98 39,711 +1.19(+6.31%)
Sep 13, 2024 19.94 20.01 18.62 18.80 12,137 -0.93(-4.70%)
Sep 12, 2024 20.13 20.43 19.72 19.72 9,444 -0.52(-2.55%)
Sep 11, 2024 21.10 21.68 20.15 20.24 13,742 +0.28(+1.41%)
Sep 10, 2024 20.80 21.02 19.96 19.96 8,553 -0.64(-3.11%)
Sep 09, 2024 22.20 22.62 20.60 20.60 24,639 -3.30(-13.80%)
Sep 06, 2024 21.36 24.03 21.36 23.90 35,773 +1.94(+8.83%)
Sep 05, 2024 21.49 22.07 21.12 21.96 15,834 +1.51(+7.39%)
Sep 04, 2024 21.58 21.75 20.24 20.45 11,648 -0.06(-0.29%)
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.