Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 13.62 13.87 13.44 13.61 92,240 +0.01(+0.07%)
Dec 10, 2024 13.73 14.42 13.30 13.60 296,366 -0.04(-0.29%)
Dec 09, 2024 14.17 14.22 13.62 13.64 131,161 +0.16(+1.19%)
Dec 06, 2024 13.49 13.81 13.42 13.48 143,163 +0.08(+0.60%)
Dec 05, 2024 14.77 14.99 13.35 13.40 175,544 -1.39(-9.40%)
Dec 04, 2024 15.00 15.25 14.54 14.79 135,901 -0.25(-1.63%)
Dec 03, 2024 15.55 15.62 14.86 15.04 177,025 -0.48(-3.12%)
Dec 02, 2024 15.53 15.64 14.80 15.52 284,915 +0.20(+1.31%)
Nov 29, 2024 15.29 15.40 14.71 15.32 139,484 +0.01(+0.07%)
Nov 27, 2024 15.30 15.67 14.90 15.31 150,827 +0.01(+0.07%)
Nov 26, 2024 15.55 15.97 14.73 15.30 190,496 -0.23(-1.48%)
Nov 25, 2024 14.93 16.02 14.64 15.53 282,946 +0.68(+4.58%)
Nov 22, 2024 14.87 14.91 14.59 14.85 278,321 +0.08(+0.54%)
Nov 21, 2024 13.59 14.80 13.38 14.77 313,131 +1.25(+9.25%)
Nov 20, 2024 13.42 13.58 13.03 13.52 223,956 +0.10(+0.75%)
Nov 19, 2024 13.46 13.68 13.22 13.42 129,576 -0.21(-1.54%)
Nov 18, 2024 13.95 14.19 13.39 13.63 219,249 -0.28(-2.01%)
Nov 15, 2024 14.16 14.26 13.74 13.91 155,194 -0.22(-1.56%)
Nov 14, 2024 14.33 14.69 13.70 14.13 229,895 -0.07(-0.49%)
Nov 13, 2024 15.84 15.86 13.59 14.20 366,440 -1.59(-10.07%)
Nov 12, 2024 15.68 15.91 15.54 15.79 271,375 -0.04(-0.25%)
Nov 11, 2024 15.65 15.94 15.38 15.83 296,121 +0.31(+2.00%)
Nov 08, 2024 15.66 15.95 15.49 15.52 284,475 +0.00(+0.00%)
Nov 07, 2024 15.43 15.79 15.04 15.52 257,191 +0.10(+0.65%)
Nov 06, 2024 15.59 15.80 14.84 15.42 427,914 +0.00(+0.00%)
Nov 05, 2024 15.03 15.49 14.82 15.42 446,409 +0.37(+2.46%)
Nov 04, 2024 15.02 15.77 14.50 15.05 1,247,520 +1.65(+12.31%)
Nov 01, 2024 13.18 13.72 12.96 13.40 336,695 +0.28(+2.13%)
Oct 31, 2024 13.90 13.90 12.29 13.12 495,972 -0.95(-6.75%)
Oct 30, 2024 10.63 14.35 10.47 14.07 1,334,926 +3.33(+31.01%)
Oct 29, 2024 10.21 10.93 10.06 10.74 353,354 +0.45(+4.37%)
Oct 28, 2024 10.20 10.71 10.08 10.29 440,337 +0.22(+2.18%)
Oct 25, 2024 10.12 10.47 10.00 10.07 275,167 -0.04(-0.40%)
Oct 24, 2024 10.25 10.82 9.900 10.11 496,066 -0.06(-0.59%)
Oct 23, 2024 10.11 10.29 9.820 10.17 261,386 +0.02(+0.20%)
Oct 22, 2024 10.30 10.55 9.960 10.15 348,872 -0.11(-1.07%)
Oct 21, 2024 9.690 11.03 9.650 10.26 942,249 +0.77(+8.11%)
Oct 18, 2024 8.120 9.660 8.080 9.490 1,041,552 +1.39(+17.16%)
Oct 17, 2024 8.330 8.860 8.000 8.100 258,177 -0.26(-3.11%)
Oct 16, 2024 8.130 8.670 7.950 8.360 291,687 +0.34(+4.24%)
Oct 15, 2024 7.840 8.260 7.750 8.020 231,241 +0.14(+1.78%)
Oct 14, 2024 7.480 8.240 7.370 7.880 265,035 +0.40(+5.35%)
Oct 11, 2024 6.960 7.490 6.940 7.480 256,836 +0.53(+7.63%)
Oct 10, 2024 7.550 7.550 6.790 6.950 358,109 -0.68(-8.91%)
Oct 09, 2024 8.390 8.390 7.620 7.630 174,310 -0.75(-8.95%)
Oct 08, 2024 8.540 8.665 8.360 8.380 72,082 -0.16(-1.87%)
Oct 07, 2024 8.750 8.829 8.330 8.540 117,108 -0.24(-2.73%)
Oct 04, 2024 8.660 8.790 8.460 8.780 119,020 +0.25(+2.93%)
Oct 03, 2024 8.690 8.720 8.450 8.530 109,429 -0.16(-1.84%)
Oct 02, 2024 8.640 8.700 8.429 8.690 98,382 +0.02(+0.23%)
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.