Historical Prices

Date Open High Low Close Volume Change (%)
Nov 18, 2024 12.10 12.54 12.10 12.34 757,774 +0.18(+1.48%)
Nov 15, 2024 12.39 12.60 11.98 12.16 1,593,062 +0.04(+0.33%)
Nov 14, 2024 12.08 12.33 11.81 12.12 1,517,232 +0.02(+0.17%)
Nov 13, 2024 12.51 12.56 11.88 12.10 1,388,410 -0.13(-1.06%)
Nov 12, 2024 13.99 13.99 11.75 12.23 2,366,169 -1.85(-13.14%)
Nov 11, 2024 14.17 14.35 13.95 14.08 1,149,903 +0.11(+0.79%)
Nov 08, 2024 13.93 14.19 13.90 13.97 648,610 +0.01(+0.07%)
Nov 07, 2024 14.12 14.19 13.88 13.96 670,173 -0.12(-0.85%)
Nov 06, 2024 14.34 14.44 13.84 14.08 1,527,104 +0.58(+4.30%)
Nov 05, 2024 13.67 13.67 13.35 13.50 1,090,078 -0.18(-1.32%)
Nov 04, 2024 13.48 14.19 13.48 13.68 1,111,663 +0.20(+1.48%)
Nov 01, 2024 13.34 13.48 13.12 13.48 571,043 +0.20(+1.51%)
Oct 31, 2024 13.50 13.63 13.27 13.28 477,552 -0.33(-2.42%)
Oct 30, 2024 13.42 13.84 13.42 13.61 467,230 +0.04(+0.29%)
Oct 29, 2024 13.35 13.63 13.25 13.57 334,411 +0.10(+0.74%)
Oct 28, 2024 13.44 13.68 13.40 13.47 390,128 +0.15(+1.13%)
Oct 25, 2024 13.50 13.70 13.18 13.32 445,487 -0.01(-0.08%)
Oct 24, 2024 13.18 13.43 13.06 13.33 395,876 +0.14(+1.06%)
Oct 23, 2024 13.22 13.36 12.98 13.19 344,066 -0.11(-0.83%)
Oct 22, 2024 13.18 13.50 13.12 13.30 427,891 +0.10(+0.76%)
Oct 21, 2024 13.48 13.52 13.06 13.20 380,535 -0.30(-2.22%)
Oct 18, 2024 13.41 13.73 13.32 13.50 551,429 +0.10(+0.75%)
Oct 17, 2024 13.42 13.62 13.37 13.40 448,941 -0.01(-0.07%)
Oct 16, 2024 13.28 13.49 13.19 13.41 634,299 +0.27(+2.05%)
Oct 15, 2024 12.97 13.40 12.84 13.14 627,509 +0.16(+1.23%)
Oct 14, 2024 12.96 13.10 12.70 12.98 454,639 +0.06(+0.46%)
Oct 11, 2024 12.53 12.99 12.53 12.92 526,717 +0.40(+3.19%)
Oct 10, 2024 12.45 12.60 12.38 12.52 396,777 -0.12(-0.95%)
Oct 09, 2024 12.36 12.76 12.33 12.64 510,439 +0.24(+1.94%)
Oct 08, 2024 12.82 12.82 12.36 12.40 562,137 -0.44(-3.43%)
Oct 07, 2024 12.95 13.19 12.73 12.84 975,264 -0.23(-1.76%)
Oct 04, 2024 13.21 13.24 12.90 13.07 739,428 +0.03(+0.23%)
Oct 03, 2024 13.33 13.50 12.75 13.04 934,496 -0.16(-1.21%)
Oct 02, 2024 13.34 13.43 12.75 13.20 752,996 -0.23(-1.71%)
Oct 01, 2024 13.47 13.47 12.92 13.43 645,626 -0.02(-0.15%)
Sep 30, 2024 13.30 13.67 13.14 13.45 1,120,706 +0.21(+1.59%)
Sep 27, 2024 13.11 13.31 13.03 13.24 827,063 +0.11(+0.84%)
Sep 26, 2024 13.21 13.40 12.99 13.13 620,546 +0.08(+0.61%)
Sep 25, 2024 13.13 13.15 12.95 13.05 678,400 +0.00(+0.00%)
Sep 24, 2024 12.56 13.24 12.50 13.05 1,427,920 +0.58(+4.65%)
Sep 23, 2024 12.56 12.66 12.29 12.47 455,141 -0.03(-0.24%)
Sep 20, 2024 12.57 12.69 12.34 12.50 1,286,114 -0.16(-1.26%)
Sep 19, 2024 12.61 12.72 12.22 12.66 512,605 +0.31(+2.51%)
Sep 18, 2024 12.39 12.75 12.27 12.35 628,491 +0.02(+0.16%)
Sep 17, 2024 12.04 12.36 11.96 12.33 656,573 +0.28(+2.32%)
Sep 16, 2024 12.52 12.59 12.03 12.05 481,581 +0.08(+0.67%)
Sep 13, 2024 11.87 12.11 11.76 11.97 509,186 +0.25(+2.13%)
Sep 12, 2024 11.19 11.73 11.19 11.72 693,687 +0.55(+4.92%)
Sep 11, 2024 11.07 11.21 10.81 11.17 370,386 +0.04(+0.36%)
Sep 10, 2024 11.00 11.14 10.83 11.13 615,595 +0.02(+0.18%)
Sep 09, 2024 11.16 11.26 11.10 11.11 520,726 -0.01(-0.09%)
Sep 06, 2024 11.21 11.31 10.97 11.12 508,838 -0.16(-1.42%)
Sep 05, 2024 11.46 11.48 11.21 11.28 314,355 -0.11(-0.97%)
Sep 04, 2024 11.61 11.76 11.35 11.39 497,657 -0.29(-2.48%)
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.