Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 13.06 13.34 12.82 13.28 7,057,182 +1.28(+10.67%)
Nov 05, 2024 11.84 12.14 11.82 12.00 1,717,898 +0.33(+2.83%)
Nov 04, 2024 11.71 11.91 11.49 11.67 2,538,849 -0.25(-2.10%)
Nov 01, 2024 12.01 12.10 11.82 11.92 2,282,931 -0.02(-0.17%)
Oct 31, 2024 12.21 12.28 11.92 11.94 2,705,075 -0.88(-6.86%)
Oct 30, 2024 12.83 12.97 12.74 12.82 3,131,834 -0.03(-0.23%)
Oct 29, 2024 13.00 13.00 12.70 12.85 2,781,883 -0.06(-0.46%)
Oct 28, 2024 13.16 13.22 12.90 12.91 4,002,316 -0.16(-1.22%)
Oct 25, 2024 12.66 13.10 12.64 13.07 2,630,901 +0.28(+2.19%)
Oct 24, 2024 12.25 12.85 12.20 12.79 5,481,334 +1.60(+14.30%)
Oct 23, 2024 11.38 11.41 11.11 11.19 2,004,487 -0.21(-1.84%)
Oct 22, 2024 11.40 11.40 11.29 11.40 1,401,859 -0.04(-0.35%)
Oct 21, 2024 11.43 11.51 11.30 11.44 2,604,750 -0.06(-0.52%)
Oct 18, 2024 11.46 11.55 11.42 11.50 1,209,329 +0.05(+0.44%)
Oct 17, 2024 11.49 11.49 11.32 11.45 1,294,828 +0.00(+0.00%)
Oct 16, 2024 11.41 11.47 11.34 11.45 1,295,150 +0.12(+1.06%)
Oct 15, 2024 11.37 11.51 11.24 11.33 1,681,269 +0.01(+0.09%)
Oct 14, 2024 11.35 11.40 11.07 11.32 2,625,081 +0.10(+0.89%)
Oct 11, 2024 11.38 11.49 11.07 11.22 4,754,431 -1.02(-8.33%)
Oct 10, 2024 12.43 12.43 11.95 12.24 1,550,676 -0.11(-0.89%)
Oct 09, 2024 12.50 12.64 12.29 12.35 1,416,360 -0.16(-1.28%)
Oct 08, 2024 12.48 12.56 12.33 12.51 1,566,835 +0.17(+1.38%)
Oct 07, 2024 12.69 12.71 12.32 12.34 2,143,461 -0.38(-2.99%)
Oct 04, 2024 12.53 12.73 12.44 12.72 2,223,257 +0.44(+3.58%)
Oct 03, 2024 12.44 12.62 12.15 12.28 3,306,254 -0.32(-2.50%)
Oct 02, 2024 12.60 12.70 12.25 12.60 4,967,327 -0.44(-3.39%)
Oct 01, 2024 13.24 13.25 12.58 13.04 2,043,116 -0.09(-0.70%)
Sep 30, 2024 13.03 13.25 12.91 13.13 2,509,962 +0.06(+0.49%)
Sep 27, 2024 13.00 13.06 12.95 13.06 754,367 +0.14(+1.07%)
Sep 26, 2024 13.15 13.17 12.86 12.93 993,107 -0.09(-0.71%)
Sep 25, 2024 12.88 13.02 12.88 13.02 588,380 +0.09(+0.71%)
Sep 24, 2024 12.90 13.05 12.74 12.93 1,136,355 +0.17(+1.37%)
Sep 23, 2024 12.48 12.76 12.45 12.75 1,173,293 +0.51(+4.13%)
Sep 20, 2024 12.43 12.48 12.15 12.25 716,570 -0.23(-1.84%)
Sep 19, 2024 12.37 12.50 12.32 12.48 1,222,725 +0.30(+2.49%)
Sep 18, 2024 12.24 12.37 12.12 12.17 884,155 +0.05(+0.38%)
Sep 17, 2024 12.15 12.29 12.10 12.13 751,717 +0.07(+0.61%)
Sep 16, 2024 12.13 12.15 11.94 12.05 893,820 -0.04(-0.30%)
Sep 13, 2024 12.02 12.14 12.01 12.09 839,010 +0.04(+0.31%)
Sep 12, 2024 11.92 12.07 11.85 12.05 1,181,423 +0.10(+0.85%)
Sep 11, 2024 11.86 11.98 11.56 11.95 942,942 +0.07(+0.62%)
Sep 10, 2024 11.71 11.90 11.63 11.88 1,929,355 +0.37(+3.20%)
Sep 09, 2024 11.46 11.69 11.37 11.51 2,037,386 +0.31(+2.79%)
Sep 06, 2024 12.32 12.32 11.20 11.20 2,294,575 -0.97(-7.95%)
Sep 05, 2024 12.19 12.21 12.11 12.16 2,256,372 +0.07(+0.57%)
Sep 04, 2024 11.80 12.12 11.80 12.09 1,481,874 +0.27(+2.27%)
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.