Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 15.95 15.95 14.60 14.91 364,600 -1.13(-7.04%)
Dec 05, 2024 16.25 17.00 15.80 16.04 381,486 +0.67(+4.36%)
Dec 04, 2024 15.00 15.45 14.89 15.37 292,095 +0.45(+3.02%)
Dec 03, 2024 14.90 15.00 14.73 14.92 133,798 +0.17(+1.15%)
Dec 02, 2024 14.83 15.52 14.60 14.75 111,448 -0.05(-0.34%)
Nov 29, 2024 14.70 14.82 14.61 14.80 47,666 +0.34(+2.35%)
Nov 27, 2024 14.58 14.61 14.38 14.46 50,787 -0.09(-0.62%)
Nov 26, 2024 14.40 14.60 14.32 14.55 90,624 +0.15(+1.04%)
Nov 25, 2024 14.41 14.60 14.35 14.40 88,132 +0.19(+1.34%)
Nov 22, 2024 13.92 14.38 13.72 14.21 187,254 +0.41(+2.97%)
Nov 21, 2024 13.75 14.16 13.63 13.80 102,113 +0.19(+1.40%)
Nov 20, 2024 13.63 13.72 13.31 13.61 147,205 -0.02(-0.15%)
Nov 19, 2024 13.95 14.15 13.55 13.63 184,313 -0.33(-2.36%)
Nov 18, 2024 13.50 14.02 13.42 13.96 144,353 +0.57(+4.26%)
Nov 15, 2024 13.54 13.59 13.26 13.39 88,539 +0.02(+0.15%)
Nov 14, 2024 13.65 13.76 13.35 13.37 69,706 -0.27(-1.98%)
Nov 13, 2024 13.55 13.77 13.39 13.64 87,809 +0.13(+0.96%)
Nov 12, 2024 13.68 13.86 13.50 13.51 94,960 -0.12(-0.88%)
Nov 11, 2024 13.40 13.74 13.34 13.63 70,288 +0.42(+3.18%)
Nov 08, 2024 13.20 13.38 13.00 13.21 77,951 +0.11(+0.84%)
Nov 07, 2024 13.23 13.26 13.02 13.10 104,559 -0.06(-0.46%)
Nov 06, 2024 13.02 13.48 12.91 13.16 181,459 +0.59(+4.69%)
Nov 05, 2024 12.25 12.60 12.25 12.57 59,925 +0.25(+2.03%)
Nov 04, 2024 12.21 12.46 12.20 12.32 62,792 +0.09(+0.74%)
Nov 01, 2024 12.01 12.32 12.01 12.23 79,962 +0.27(+2.26%)
Oct 31, 2024 12.43 12.43 11.95 11.96 82,744 -0.47(-3.78%)
Oct 30, 2024 12.39 12.65 12.29 12.43 56,202 +0.02(+0.16%)
Oct 29, 2024 12.22 12.45 12.15 12.41 45,829 +0.09(+0.73%)
Oct 28, 2024 12.25 12.48 12.20 12.32 81,783 +0.22(+1.82%)
Oct 25, 2024 12.15 12.21 12.03 12.10 46,459 +0.03(+0.25%)
Oct 24, 2024 12.32 12.32 12.03 12.07 35,433 -0.27(-2.19%)
Oct 23, 2024 12.07 12.35 12.04 12.34 67,266 +0.19(+1.56%)
Oct 22, 2024 12.12 12.26 12.00 12.15 46,921 -0.02(-0.16%)
Oct 21, 2024 12.20 12.30 12.04 12.17 31,876 +0.00(+0.00%)
Oct 18, 2024 12.43 12.43 12.15 12.17 91,442 -0.24(-1.93%)
Oct 17, 2024 12.16 12.43 12.04 12.41 57,960 +0.30(+2.48%)
Oct 16, 2024 11.81 12.21 11.71 12.11 74,863 +0.35(+2.98%)
Oct 15, 2024 11.57 11.89 11.57 11.76 90,138 +0.16(+1.38%)
Oct 14, 2024 11.70 11.70 11.53 11.60 52,513 -0.06(-0.51%)
Oct 11, 2024 11.37 11.72 11.37 11.66 107,608 +0.26(+2.28%)
Oct 10, 2024 11.32 11.49 11.27 11.40 54,344 -0.09(-0.78%)
Oct 09, 2024 11.06 11.60 11.04 11.49 200,787 +0.33(+2.96%)
Oct 08, 2024 11.10 11.31 11.02 11.16 84,444 +0.12(+1.09%)
Oct 07, 2024 11.16 11.16 10.93 11.04 37,678 -0.19(-1.69%)
Oct 04, 2024 11.29 11.32 11.11 11.23 72,259 +0.08(+0.72%)
Oct 03, 2024 11.29 11.39 11.15 11.15 34,618 -0.24(-2.11%)
Oct 02, 2024 11.37 11.40 11.18 11.39 55,667 +0.05(+0.44%)
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.