Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 25.27 25.47 24.31 25.36 6,156,362 -0.07(-0.28%)
Nov 12, 2024 26.40 26.66 25.29 25.43 2,852,827 -0.71(-2.72%)
Nov 11, 2024 28.17 28.26 25.97 26.14 4,065,380 -4.05(-13.42%)
Nov 08, 2024 30.35 30.58 29.93 30.19 655,400 -0.05(-0.17%)
Nov 07, 2024 30.85 31.03 30.08 30.24 447,549 +24.16(+397.37%)
Nov 06, 2024 6.250 6.340 6.050 6.080 11,248,965 -0.67(-9.93%)
Nov 05, 2024 6.750 6.815 6.630 6.750 8,271,403 -0.21(-3.02%)
Nov 04, 2024 6.830 6.980 6.810 6.960 8,458,666 +0.19(+2.81%)
Nov 01, 2024 6.690 6.810 6.522 6.770 14,078,799 +0.07(+1.04%)
Oct 31, 2024 6.520 6.710 6.505 6.700 9,157,083 +0.18(+2.76%)
Oct 30, 2024 6.510 6.560 6.460 6.520 6,212,758 +0.07(+1.09%)
Oct 29, 2024 6.580 6.620 6.340 6.450 24,192,716 -0.29(-4.30%)
Oct 28, 2024 6.820 6.880 6.710 6.740 18,356,908 -0.31(-4.40%)
Oct 25, 2024 6.920 7.145 6.830 7.050 17,429,772 +0.16(+2.32%)
Oct 24, 2024 6.960 7.000 6.880 6.890 15,622,202 -0.20(-2.82%)
Oct 23, 2024 7.080 7.220 7.035 7.090 15,236,094 +0.12(+1.72%)
Oct 22, 2024 7.010 7.068 6.950 6.970 11,068,790 +0.02(+0.29%)
Oct 21, 2024 6.920 7.045 6.920 6.950 15,994,381 +0.10(+1.46%)
Oct 18, 2024 6.930 6.949 6.800 6.850 16,399,325 -0.20(-2.84%)
Oct 17, 2024 7.020 7.060 6.950 7.050 14,129,850 +0.11(+1.59%)
Oct 16, 2024 6.920 7.000 6.870 6.940 13,659,199 -0.08(-1.14%)
Oct 15, 2024 7.140 7.255 6.907 7.020 17,090,564 -0.12(-1.68%)
Oct 14, 2024 7.260 7.280 7.080 7.140 11,655,566 -0.31(-4.16%)
Oct 11, 2024 7.690 7.690 7.410 7.450 12,007,778 -0.48(-6.05%)
Oct 10, 2024 7.740 8.030 7.735 7.930 16,054,353 +0.17(+2.19%)
Oct 09, 2024 7.640 7.780 7.570 7.760 11,990,816 +0.16(+2.11%)
Oct 08, 2024 7.540 7.646 7.470 7.600 7,887,828 +0.15(+2.01%)
Oct 07, 2024 7.500 7.535 7.310 7.450 9,182,100 -0.12(-1.59%)
Oct 04, 2024 7.680 7.790 7.550 7.570 7,529,650 -0.16(-2.07%)
Oct 03, 2024 7.810 7.890 7.725 7.730 9,658,877 -0.11(-1.40%)
Oct 02, 2024 7.750 7.875 7.570 7.840 9,694,660 +0.18(+2.35%)
Oct 01, 2024 7.470 7.750 7.452 7.660 9,532,770 +0.21(+2.89%)
Sep 30, 2024 7.385 7.505 7.375 7.445 5,546,969 +0.26(+3.61%)
Sep 27, 2024 7.186 7.225 7.086 7.186 4,539,713 -0.10(-1.37%)
Sep 26, 2024 7.325 7.364 7.150 7.285 7,061,906 -0.19(-2.54%)
Sep 25, 2024 7.445 7.505 7.385 7.475 3,407,830 +0.14(+1.90%)
Sep 24, 2024 7.445 7.541 7.325 7.335 5,268,162 -0.12(-1.61%)
Sep 23, 2024 7.475 7.495 7.399 7.455 4,666,890 -0.06(-0.80%)
Sep 20, 2024 7.505 7.575 7.434 7.515 6,018,078 +0.06(+0.80%)
Sep 19, 2024 7.455 7.540 7.380 7.455 7,138,408 -0.44(-5.56%)
Sep 18, 2024 7.904 8.000 7.705 7.894 8,652,677 +0.00(+0.00%)
Sep 17, 2024 7.974 8.041 7.684 7.894 10,615,137 -0.29(-3.54%)
Sep 16, 2024 8.104 8.243 8.094 8.184 5,570,602 +0.26(+3.27%)
Sep 13, 2024 8.213 8.213 7.884 7.924 6,873,768 -0.19(-2.34%)
Sep 12, 2024 8.203 8.273 8.084 8.114 5,389,533 -0.10(-1.22%)
Sep 11, 2024 8.343 8.523 8.164 8.213 7,521,310 +0.05(+0.61%)
Sep 10, 2024 8.313 8.383 8.154 8.164 7,506,084 -0.12(-1.45%)
Sep 09, 2024 8.563 8.683 8.263 8.283 10,020,658 -0.62(-6.95%)
Sep 06, 2024 8.393 8.950 8.373 8.902 14,354,071 +0.40(+4.69%)
Sep 05, 2024 8.413 8.543 8.323 8.503 8,563,633 +0.31(+3.78%)
Sep 04, 2024 8.433 8.488 8.134 8.193 8,920,476 -0.03(-0.36%)
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.