Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 12.42 12.44 11.79 11.80 799,796 -0.61(-4.92%)
Dec 02, 2024 12.45 12.72 12.34 12.41 1,157,436 +0.10(+0.81%)
Nov 29, 2024 12.66 12.74 12.28 12.31 286,403 -0.16(-1.28%)
Nov 27, 2024 12.26 12.58 12.21 12.47 492,262 +0.26(+2.13%)
Nov 26, 2024 12.55 12.62 12.14 12.21 617,551 -0.42(-3.33%)
Nov 25, 2024 12.01 12.63 11.94 12.63 687,599 +0.81(+6.85%)
Nov 22, 2024 11.94 12.00 11.79 11.82 238,202 +0.04(+0.38%)
Nov 21, 2024 11.65 11.98 11.54 11.78 498,307 +0.26(+2.25%)
Nov 20, 2024 11.36 11.61 11.26 11.52 535,624 +0.09(+0.78%)
Nov 19, 2024 11.50 11.67 11.29 11.43 514,402 -0.32(-2.71%)
Nov 18, 2024 11.43 11.94 11.42 11.75 913,341 +0.33(+2.88%)
Nov 15, 2024 11.15 11.67 11.05 11.42 732,496 +0.21(+1.86%)
Nov 14, 2024 11.43 11.70 11.01 11.21 1,777,609 -0.21(-1.83%)
Nov 13, 2024 11.87 12.00 11.39 11.42 512,001 -0.49(-4.10%)
Nov 12, 2024 11.79 12.17 11.77 11.90 552,015 -0.14(-1.16%)
Nov 11, 2024 11.55 12.06 11.40 12.04 946,537 +0.60(+5.22%)
Nov 08, 2024 11.43 11.58 11.11 11.45 690,528 -0.05(-0.43%)
Nov 07, 2024 11.75 11.91 11.47 11.50 549,486 -0.20(-1.70%)
Nov 06, 2024 11.65 12.03 11.51 11.70 719,412 +0.13(+1.12%)
Nov 05, 2024 12.25 12.58 11.25 11.57 1,881,687 +1.23(+11.95%)
Nov 04, 2024 10.27 10.60 10.16 10.33 1,662,560 +0.05(+0.48%)
Nov 01, 2024 10.70 10.75 10.20 10.28 596,279 -0.04(-0.39%)
Oct 31, 2024 10.98 11.05 10.31 10.32 768,130 -0.60(-5.47%)
Oct 30, 2024 11.19 11.35 10.66 10.92 743,288 -0.27(-2.40%)
Oct 29, 2024 11.30 11.74 11.19 11.19 556,327 -0.30(-2.60%)
Oct 28, 2024 11.35 11.63 11.25 11.49 516,216 -0.04(-0.35%)
Oct 25, 2024 11.22 11.60 11.22 11.53 251,195 +0.29(+2.57%)
Oct 24, 2024 11.56 11.72 11.10 11.24 344,418 -0.31(-2.67%)
Oct 23, 2024 11.84 11.90 11.50 11.55 207,872 -0.35(-2.93%)
Oct 22, 2024 11.93 12.00 11.68 11.89 194,850 -0.06(-0.50%)
Oct 21, 2024 12.55 12.61 11.79 11.95 299,009 -0.64(-5.06%)
Oct 18, 2024 12.70 12.97 12.46 12.59 251,900 +0.10(+0.80%)
Oct 17, 2024 12.11 12.52 11.96 12.49 369,491 +0.52(+4.32%)
Oct 16, 2024 11.95 11.99 11.75 11.97 194,551 +0.22(+1.86%)
Oct 15, 2024 11.69 12.06 11.62 11.76 268,098 +0.07(+0.60%)
Oct 14, 2024 11.66 11.93 11.51 11.69 285,372 -0.07(-0.59%)
Oct 11, 2024 11.70 11.76 11.47 11.76 488,531 +0.14(+1.20%)
Oct 10, 2024 11.54 11.75 11.44 11.62 549,131 -0.04(-0.34%)
Oct 09, 2024 11.56 11.68 11.29 11.66 753,493 +0.06(+0.52%)
Oct 08, 2024 11.65 11.65 11.42 11.60 667,708 -0.07(-0.60%)
Oct 07, 2024 11.91 11.91 11.43 11.67 770,901 -0.23(-1.92%)
Oct 04, 2024 11.55 11.89 11.35 11.89 427,065 +0.57(+5.01%)
Oct 03, 2024 11.27 11.46 11.06 11.33 277,608 -0.11(-0.96%)
Oct 02, 2024 11.15 11.44 11.09 11.44 225,343 +0.19(+1.68%)
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.