Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 12.00 12.07 11.70 11.83 115,813 -0.12(-1.00%)
Nov 29, 2024 11.93 12.23 11.93 11.95 51,189 +0.10(+0.84%)
Nov 27, 2024 12.38 12.54 11.79 11.85 82,758 -0.44(-3.58%)
Nov 26, 2024 11.85 12.84 11.79 12.29 175,583 +0.49(+4.15%)
Nov 25, 2024 11.65 11.87 11.28 11.80 83,764 +0.18(+1.55%)
Nov 22, 2024 11.50 11.90 11.49 11.62 52,489 -0.16(-1.36%)
Nov 21, 2024 11.46 11.84 11.30 11.78 34,174 +0.53(+4.71%)
Nov 20, 2024 11.70 11.70 11.16 11.25 18,799 -0.43(-3.68%)
Nov 19, 2024 11.59 11.91 11.44 11.68 80,293 +0.14(+1.21%)
Nov 18, 2024 11.53 11.89 11.41 11.54 50,500 -0.07(-0.60%)
Nov 15, 2024 10.95 11.68 10.90 11.61 61,638 +0.61(+5.55%)
Nov 14, 2024 11.80 11.80 11.00 11.00 143,721 -0.99(-8.26%)
Nov 13, 2024 11.20 12.44 11.00 11.99 579,715 +1.25(+11.64%)
Nov 12, 2024 10.21 10.84 10.21 10.74 32,646 +0.24(+2.29%)
Nov 11, 2024 10.50 10.68 10.40 10.50 34,740 +0.05(+0.48%)
Nov 08, 2024 10.45 10.56 10.42 10.45 21,266 -0.11(-1.04%)
Nov 07, 2024 10.56 10.59 10.39 10.56 39,876 +0.02(+0.19%)
Nov 06, 2024 10.65 10.65 10.34 10.54 47,679 -0.13(-1.23%)
Nov 05, 2024 10.45 10.74 10.23 10.67 38,505 +0.04(+0.39%)
Nov 04, 2024 10.82 10.85 10.38 10.63 47,961 +0.00(+0.00%)
Nov 01, 2024 10.65 10.73 10.19 10.63 46,578 +0.08(+0.76%)
Oct 31, 2024 10.13 10.85 10.12 10.55 92,279 +0.35(+3.43%)
Oct 30, 2024 9.860 10.28 9.860 10.20 57,433 +0.17(+1.75%)
Oct 29, 2024 10.00 10.16 9.805 10.03 15,901 -0.05(-0.55%)
Oct 28, 2024 10.24 10.31 10.07 10.08 13,767 -0.02(-0.20%)
Oct 25, 2024 10.53 10.53 10.01 10.10 35,835 -0.49(-4.63%)
Oct 24, 2024 10.53 10.90 10.43 10.59 11,006 +0.09(+0.86%)
Oct 23, 2024 10.95 10.95 10.30 10.50 20,185 -0.47(-4.28%)
Oct 22, 2024 11.08 11.08 10.81 10.97 7,652 +0.07(+0.64%)
Oct 21, 2024 10.54 11.18 10.54 10.90 22,822 +0.27(+2.54%)
Oct 18, 2024 10.30 10.64 10.30 10.63 4,412 +0.24(+2.31%)
Oct 17, 2024 10.87 10.87 10.39 10.39 6,769 -0.57(-5.20%)
Oct 16, 2024 10.52 10.96 10.32 10.96 19,011 +0.37(+3.49%)
Oct 15, 2024 10.46 10.71 10.05 10.59 17,636 +0.07(+0.67%)
Oct 14, 2024 10.51 10.86 10.38 10.52 19,542 -0.10(-0.94%)
Oct 11, 2024 10.32 10.71 10.32 10.62 11,428 +0.24(+2.31%)
Oct 10, 2024 11.02 11.02 10.38 10.38 27,233 -0.59(-5.38%)
Oct 09, 2024 10.58 11.45 10.46 10.97 75,110 +0.43(+4.08%)
Oct 08, 2024 9.955 10.57 9.840 10.54 54,609 +0.54(+5.40%)
Oct 07, 2024 10.10 10.10 9.903 10.00 49,103 -0.13(-1.28%)
Oct 04, 2024 10.14 10.19 10.09 10.13 7,456 +0.13(+1.30%)
Oct 03, 2024 10.47 10.83 9.970 10.00 15,305 -0.57(-5.39%)
Oct 02, 2024 10.09 10.69 9.919 10.57 19,280 +0.16(+1.54%)
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.