Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 16.10 16.31 15.21 15.50 473,607 -0.44(-2.76%)
Dec 06, 2024 15.20 15.97 15.06 15.94 596,505 +0.83(+5.49%)
Dec 05, 2024 15.50 15.50 15.09 15.11 836,863 -0.29(-1.88%)
Dec 04, 2024 15.35 15.53 15.30 15.40 1,092,655 +0.11(+0.72%)
Dec 03, 2024 15.21 15.50 15.14 15.29 1,151,628 +0.13(+0.86%)
Dec 02, 2024 15.11 15.37 15.04 15.16 1,365,108 +0.07(+0.46%)
Nov 29, 2024 15.10 15.44 15.02 15.09 380,824 +0.09(+0.60%)
Nov 27, 2024 15.15 15.15 14.78 15.00 552,831 -0.07(-0.46%)
Nov 26, 2024 15.20 15.30 15.03 15.07 829,541 -0.13(-0.86%)
Nov 25, 2024 15.26 15.39 14.97 15.20 1,300,554 +0.15(+1.00%)
Nov 22, 2024 14.92 15.10 14.77 15.05 294,212 +0.12(+0.80%)
Nov 21, 2024 14.75 15.00 14.42 14.93 312,166 +0.25(+1.70%)
Nov 20, 2024 15.00 15.00 14.57 14.68 355,386 -0.20(-1.34%)
Nov 19, 2024 14.66 15.07 14.66 14.88 612,701 +0.12(+0.81%)
Nov 18, 2024 14.03 14.86 14.03 14.76 545,328 +0.61(+4.31%)
Nov 15, 2024 14.34 14.50 14.01 14.15 468,574 -0.17(-1.19%)
Nov 14, 2024 14.35 14.59 14.21 14.32 795,588 +0.14(+0.99%)
Nov 13, 2024 14.65 14.74 14.13 14.18 754,362 -0.45(-3.08%)
Nov 12, 2024 15.12 15.20 14.57 14.63 676,083 -0.47(-3.11%)
Nov 11, 2024 15.00 15.18 14.71 15.10 615,894 +0.10(+0.67%)
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%)
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.