Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 14.00 15.43 14.00 15.43 2,097,733 +1.90(+14.04%)
Oct 31, 2024 13.74 13.79 13.45 13.53 588,113 -0.28(-2.03%)
Oct 30, 2024 13.83 13.99 13.81 13.81 251,431 +0.06(+0.44%)
Oct 29, 2024 13.78 13.78 13.62 13.75 452,898 -0.10(-0.72%)
Oct 28, 2024 13.88 13.88 13.73 13.85 200,871 +0.25(+1.84%)
Oct 25, 2024 13.77 13.77 13.57 13.60 50,781 +0.03(+0.22%)
Oct 24, 2024 13.88 13.88 13.45 13.57 37,535 -0.30(-2.16%)
Oct 23, 2024 13.74 14.03 13.71 13.87 192,703 -0.00(-0.02%)
Oct 22, 2024 13.39 13.88 13.33 13.87 317,241 +0.64(+4.86%)
Oct 21, 2024 13.17 13.29 13.17 13.23 251,644 -0.05(-0.38%)
Oct 18, 2024 13.27 13.37 13.27 13.28 109,494 +0.08(+0.61%)
Oct 17, 2024 13.13 13.23 13.04 13.20 159,458 +0.11(+0.84%)
Oct 16, 2024 12.65 13.10 12.65 13.09 272,335 +0.63(+5.06%)
Oct 15, 2024 12.57 12.59 12.45 12.46 115,508 +0.01(+0.08%)
Oct 14, 2024 12.47 12.49 12.45 12.45 10,627 -0.02(-0.16%)
Oct 11, 2024 12.75 12.75 12.47 12.47 496,400 -0.18(-1.42%)
Oct 10, 2024 12.13 12.70 12.10 12.65 368,261 +0.52(+4.29%)
Oct 09, 2024 12.02 12.13 12.01 12.13 116,852 +0.12(+1.04%)
Oct 08, 2024 11.98 12.08 11.98 12.01 1,080,775 +0.12(+0.97%)
Oct 07, 2024 11.99 11.99 11.85 11.89 118,676 -0.24(-2.00%)
Oct 04, 2024 12.13 12.20 12.07 12.13 202,712 +0.17(+1.45%)
Oct 03, 2024 11.94 11.98 11.94 11.96 53,200 -0.14(-1.16%)
Oct 02, 2024 11.99 12.13 11.97 12.10 133,589 +0.16(+1.34%)
Oct 01, 2024 12.01 12.01 11.83 11.94 26,757 -0.19(-1.57%)
Sep 30, 2024 12.22 12.22 12.04 12.13 105,544 -0.09(-0.74%)
Sep 27, 2024 12.44 12.44 12.15 12.22 139,439 -0.16(-1.29%)
Sep 26, 2024 12.33 12.41 12.09 12.38 296,469 +0.43(+3.60%)
Sep 25, 2024 12.09 12.17 11.95 11.95 151,113 -0.30(-2.45%)
Sep 24, 2024 11.92 12.25 11.92 12.25 87,902 +0.45(+3.81%)
Sep 23, 2024 11.77 11.84 11.76 11.80 9,070 -0.02(-0.17%)
Sep 20, 2024 11.93 11.93 11.66 11.82 195,273 -0.22(-1.83%)
Sep 19, 2024 12.18 12.21 12.04 12.04 46,091 -0.08(-0.66%)
Sep 18, 2024 12.25 12.25 12.07 12.12 103,220 -0.01(-0.08%)
Sep 17, 2024 12.12 12.30 12.02 12.13 88,998 +0.06(+0.50%)
Sep 16, 2024 12.19 12.42 12.00 12.07 270,028 +0.43(+3.69%)
Sep 13, 2024 10.58 11.74 10.58 11.64 127,928 +0.08(+0.65%)
Sep 12, 2024 11.48 11.58 11.45 11.56 251,095 +0.21(+1.89%)
Sep 11, 2024 11.05 11.35 11.05 11.35 90,507 +0.25(+2.25%)
Sep 10, 2024 11.00 11.10 10.95 11.10 27,446 -0.02(-0.18%)
Sep 09, 2024 11.18 11.18 10.98 11.12 301,247 -0.13(-1.16%)
Sep 06, 2024 11.47 11.49 11.17 11.25 363,654 -0.21(-1.83%)
Sep 05, 2024 11.52 11.58 11.38 11.46 195,333 +0.08(+0.70%)
Sep 04, 2024 11.35 11.39 11.16 11.38 30,262 +0.16(+1.43%)
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.