Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 14.15 14.37 13.57 13.63 332,793 -0.24(-1.73%)
Dec 05, 2024 14.74 14.74 13.85 13.87 493,100 -0.86(-5.84%)
Dec 04, 2024 14.40 14.88 14.18 14.73 646,378 +0.39(+2.72%)
Dec 03, 2024 14.10 14.43 13.98 14.34 590,817 +0.24(+1.70%)
Dec 02, 2024 13.47 14.10 13.45 14.10 629,112 +0.63(+4.68%)
Nov 29, 2024 13.48 13.56 13.30 13.47 212,569 +0.16(+1.20%)
Nov 27, 2024 13.26 13.79 13.23 13.31 354,495 +0.12(+0.91%)
Nov 26, 2024 13.57 13.66 12.86 13.19 478,050 -0.46(-3.37%)
Nov 25, 2024 12.49 14.04 12.49 13.65 1,029,805 +1.30(+10.53%)
Nov 22, 2024 12.26 12.63 12.05 12.35 521,025 +0.12(+0.98%)
Nov 21, 2024 11.82 12.27 11.75 12.23 376,669 +0.34(+2.86%)
Nov 20, 2024 12.41 12.46 11.79 11.89 562,721 -0.52(-4.19%)
Nov 19, 2024 12.12 12.49 12.08 12.41 351,884 +0.15(+1.22%)
Nov 18, 2024 12.26 12.58 12.21 12.26 474,159 +0.00(+0.00%)
Nov 15, 2024 12.43 12.43 12.03 12.26 446,149 -0.01(-0.08%)
Nov 14, 2024 12.21 12.33 11.98 12.27 594,566 -0.01(-0.08%)
Nov 13, 2024 12.88 13.01 12.24 12.28 666,206 -0.65(-5.03%)
Nov 12, 2024 13.24 13.32 12.84 12.93 558,694 -0.44(-3.29%)
Nov 11, 2024 13.01 13.56 12.94 13.37 691,388 +0.47(+3.64%)
Nov 08, 2024 12.74 13.03 12.34 12.90 916,770 +0.14(+1.10%)
Nov 07, 2024 13.74 13.74 12.55 12.76 999,735 -0.85(-6.25%)
Nov 06, 2024 12.58 13.64 12.39 13.61 1,395,651 +1.81(+15.34%)
Nov 05, 2024 11.82 11.89 11.42 11.80 1,273,269 -0.20(-1.67%)
Nov 04, 2024 12.74 13.13 11.75 12.00 2,051,720 -1.36(-10.18%)
Nov 01, 2024 13.08 13.45 12.95 13.36 1,713,654 +0.65(+5.11%)
Oct 31, 2024 13.14 13.27 12.69 12.71 886,341 -0.54(-4.08%)
Oct 30, 2024 12.63 13.31 12.63 13.25 609,575 +0.39(+3.03%)
Oct 29, 2024 13.19 13.30 12.73 12.86 668,305 -0.45(-3.38%)
Oct 28, 2024 13.50 13.81 13.28 13.31 747,350 -0.10(-0.75%)
Oct 25, 2024 13.78 13.93 13.29 13.41 687,298 -0.27(-1.97%)
Oct 24, 2024 13.26 13.84 13.16 13.68 719,736 +0.47(+3.56%)
Oct 23, 2024 13.40 13.55 13.06 13.21 828,906 -0.28(-2.08%)
Oct 22, 2024 13.61 13.73 13.14 13.49 844,286 -0.25(-1.82%)
Oct 21, 2024 14.04 14.11 13.70 13.74 740,800 -0.27(-1.93%)
Oct 18, 2024 14.09 14.14 13.80 14.01 715,847 -0.05(-0.36%)
Oct 17, 2024 13.93 14.11 13.73 14.06 554,329 +0.03(+0.21%)
Oct 16, 2024 14.09 14.42 13.98 14.03 360,866 +0.04(+0.29%)
Oct 15, 2024 13.71 14.20 13.66 13.99 535,606 +0.38(+2.79%)
Oct 14, 2024 13.54 13.85 13.29 13.61 397,737 +0.04(+0.29%)
Oct 11, 2024 13.46 13.68 13.46 13.57 427,169 +0.11(+0.82%)
Oct 10, 2024 13.37 13.56 13.20 13.46 796,456 -0.06(-0.44%)
Oct 09, 2024 13.65 13.86 13.40 13.52 883,982 -0.09(-0.66%)
Oct 08, 2024 13.36 13.78 13.18 13.61 706,231 +0.04(+0.29%)
Oct 07, 2024 14.63 14.68 13.48 13.57 1,034,123 -1.11(-7.56%)
Oct 04, 2024 14.81 14.95 14.54 14.68 379,439 +0.10(+0.69%)
Oct 03, 2024 14.52 14.64 14.40 14.58 376,622 -0.20(-1.35%)
Oct 02, 2024 14.58 14.81 14.42 14.78 579,695 +0.23(+1.58%)
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.