Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 11.70 11.87 11.63 11.73 747,455 -0.08(-0.68%)
Dec 04, 2024 11.99 12.00 11.75 11.81 656,718 -0.25(-2.07%)
Dec 03, 2024 12.00 12.19 11.93 12.06 623,440 -0.36(-2.90%)
Dec 02, 2024 12.15 12.46 12.00 12.42 723,774 +0.15(+1.22%)
Nov 29, 2024 12.11 12.67 12.10 12.27 396,080 -0.07(-0.57%)
Nov 27, 2024 12.14 12.55 12.02 12.34 583,261 -0.49(-3.82%)
Nov 26, 2024 13.00 13.12 12.82 12.83 413,967 -0.28(-2.14%)
Nov 25, 2024 13.08 13.22 12.96 13.11 413,687 -0.44(-3.25%)
Nov 22, 2024 13.41 13.64 13.36 13.55 280,279 +0.08(+0.59%)
Nov 21, 2024 13.44 13.70 13.32 13.47 369,766 -0.17(-1.25%)
Nov 20, 2024 13.58 13.66 13.43 13.64 233,165 +0.13(+0.96%)
Nov 19, 2024 13.50 13.60 13.38 13.51 261,743 +0.32(+2.43%)
Nov 18, 2024 13.09 13.29 12.99 13.19 268,056 +0.20(+1.54%)
Nov 15, 2024 12.95 13.12 12.91 12.99 462,976 -0.34(-2.55%)
Nov 14, 2024 13.31 13.44 13.25 13.33 402,050 +0.30(+2.30%)
Nov 13, 2024 12.73 13.16 12.73 13.03 337,491 +0.43(+3.41%)
Nov 12, 2024 12.55 12.68 12.48 12.60 374,327 -0.10(-0.79%)
Nov 11, 2024 12.70 12.75 12.58 12.70 301,982 -0.01(-0.08%)
Nov 08, 2024 12.75 12.82 12.51 12.71 522,997 -0.44(-3.35%)
Nov 07, 2024 12.92 13.18 12.92 13.15 363,070 +0.51(+4.03%)
Nov 06, 2024 12.39 12.70 12.36 12.64 329,354 -0.22(-1.71%)
Nov 05, 2024 12.76 12.87 12.69 12.86 190,498 +0.33(+2.63%)
Nov 04, 2024 12.60 12.75 12.53 12.53 200,155 -0.11(-0.87%)
Nov 01, 2024 12.88 12.99 12.62 12.64 198,734 -0.16(-1.25%)
Oct 31, 2024 12.77 13.01 12.76 12.80 185,105 +0.03(+0.23%)
Oct 30, 2024 13.00 13.03 12.56 12.77 539,143 -0.61(-4.56%)
Oct 29, 2024 13.54 13.57 13.28 13.38 302,809 +0.08(+0.60%)
Oct 28, 2024 13.30 13.39 13.21 13.30 267,691 -0.25(-1.85%)
Oct 25, 2024 13.39 13.61 13.38 13.55 187,269 +0.30(+2.26%)
Oct 24, 2024 13.09 13.28 13.05 13.25 251,489 +0.19(+1.45%)
Oct 23, 2024 13.39 13.39 13.06 13.06 683,406 -1.06(-7.51%)
Oct 22, 2024 14.21 14.29 14.10 14.12 204,801 -0.08(-0.56%)
Oct 21, 2024 14.55 14.58 14.20 14.20 211,802 +0.00(+0.00%)
Oct 18, 2024 14.29 14.30 14.06 14.20 315,211 -0.01(-0.07%)
Oct 17, 2024 14.36 14.41 14.21 14.21 216,883 -0.13(-0.91%)
Oct 16, 2024 14.40 14.53 14.34 14.34 231,558 -0.04(-0.28%)
Oct 15, 2024 14.39 14.62 14.34 14.38 317,106 -0.57(-3.81%)
Oct 14, 2024 15.10 15.14 14.91 14.95 234,196 -0.43(-2.80%)
Oct 11, 2024 15.36 15.45 15.28 15.38 178,597 -0.16(-1.03%)
Oct 10, 2024 15.57 15.61 15.43 15.54 141,702 +0.45(+2.98%)
Oct 09, 2024 15.15 15.25 15.00 15.09 172,713 -0.44(-2.83%)
Oct 08, 2024 15.62 15.62 15.37 15.53 157,118 -0.34(-2.14%)
Oct 07, 2024 15.75 16.00 15.74 15.87 246,597 +0.23(+1.47%)
Oct 04, 2024 15.69 15.79 15.44 15.64 275,992 -0.05(-0.32%)
Oct 03, 2024 15.64 15.84 15.34 15.69 296,833 -0.19(-1.20%)
Oct 02, 2024 15.95 15.99 15.68 15.88 349,256 +0.45(+2.92%)
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.