Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 12.10 12.13 10.93 11.04 278,762 -1.28(-10.39%)
Dec 04, 2024 12.70 12.83 12.07 12.32 147,158 -0.41(-3.22%)
Dec 03, 2024 12.24 12.96 11.88 12.73 237,523 +0.44(+3.58%)
Dec 02, 2024 11.98 12.64 11.98 12.29 276,118 +0.35(+2.93%)
Nov 29, 2024 12.03 12.41 11.94 11.94 85,967 -0.04(-0.33%)
Nov 27, 2024 12.44 12.58 11.82 11.98 136,639 -0.26(-2.12%)
Nov 26, 2024 12.49 12.78 12.11 12.24 144,284 -0.35(-2.78%)
Nov 25, 2024 12.03 12.83 11.68 12.59 251,825 +0.42(+3.45%)
Nov 22, 2024 12.26 12.57 12.03 12.17 126,046 -0.04(-0.33%)
Nov 21, 2024 12.42 12.60 11.90 12.21 196,973 -0.21(-1.69%)
Nov 20, 2024 12.80 12.84 12.25 12.42 193,656 -0.38(-3.01%)
Nov 19, 2024 12.78 13.24 12.50 12.80 241,573 -0.04(-0.27%)
Nov 18, 2024 12.20 13.48 12.20 12.84 415,974 +0.96(+8.08%)
Nov 15, 2024 11.82 12.80 11.55 11.88 360,043 -0.43(-3.49%)
Nov 14, 2024 11.44 13.12 11.40 12.31 908,019 +1.48(+13.67%)
Nov 13, 2024 13.60 13.95 10.52 10.83 1,579,571 -7.33(-40.36%)
Nov 12, 2024 19.73 19.74 18.05 18.16 350,902 -1.50(-7.63%)
Nov 11, 2024 18.50 19.75 17.71 19.66 216,049 +1.46(+8.02%)
Nov 08, 2024 17.06 18.51 16.75 18.20 238,138 +1.14(+6.68%)
Nov 07, 2024 16.50 17.39 16.10 17.06 271,024 +0.78(+4.79%)
Nov 06, 2024 17.48 17.48 16.11 16.28 203,732 -0.77(-4.52%)
Nov 05, 2024 16.63 17.54 16.63 17.05 166,468 +0.41(+2.46%)
Nov 04, 2024 17.11 17.31 16.52 16.64 122,089 -0.74(-4.26%)
Nov 01, 2024 16.86 17.42 16.70 17.38 136,584 +0.54(+3.21%)
Oct 31, 2024 17.45 17.45 16.12 16.84 335,579 -0.81(-4.59%)
Oct 30, 2024 17.78 18.41 17.59 17.65 165,162 -0.31(-1.73%)
Oct 29, 2024 19.81 20.11 17.87 17.96 251,640 -1.88(-9.48%)
Oct 28, 2024 19.77 20.30 19.66 19.84 141,750 +0.20(+1.02%)
Oct 25, 2024 19.77 20.37 19.54 19.64 135,884 -0.10(-0.51%)
Oct 24, 2024 19.40 19.86 19.07 19.74 96,927 +0.48(+2.49%)
Oct 23, 2024 19.55 19.74 18.79 19.26 110,034 -0.26(-1.33%)
Oct 22, 2024 19.58 20.08 19.40 19.52 69,536 -0.15(-0.76%)
Oct 21, 2024 19.38 19.67 19.07 19.67 93,887 +0.36(+1.86%)
Oct 18, 2024 19.96 20.50 18.61 19.31 208,128 -0.37(-1.88%)
Oct 17, 2024 19.74 19.74 18.83 19.68 160,593 +0.05(+0.25%)
Oct 16, 2024 18.55 20.67 18.31 19.63 266,749 +1.17(+6.34%)
Oct 15, 2024 18.53 18.76 18.23 18.46 126,279 -0.26(-1.39%)
Oct 14, 2024 19.53 19.58 18.53 18.72 155,700 -0.82(-4.20%)
Oct 11, 2024 18.96 19.97 18.83 19.54 181,328 +0.72(+3.83%)
Oct 10, 2024 19.07 19.10 18.30 18.82 155,103 -0.38(-1.98%)
Oct 09, 2024 17.71 19.65 17.41 19.20 311,001 +1.64(+9.34%)
Oct 08, 2024 16.60 17.59 16.25 17.56 163,082 +0.95(+5.72%)
Oct 07, 2024 16.40 16.72 16.13 16.61 106,918 +0.13(+0.79%)
Oct 04, 2024 16.20 16.51 15.65 16.48 135,621 +0.42(+2.62%)
Oct 03, 2024 16.09 16.36 15.66 16.06 80,135 -0.14(-0.83%)
Oct 02, 2024 15.83 16.61 15.31 16.20 127,078 +0.12(+0.78%)
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.