Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 13.12 13.68 13.02 13.49 4,629,619 +0.29(+2.20%)
Nov 06, 2024 12.87 13.26 12.59 13.20 1,638,122 +0.70(+5.60%)
Nov 05, 2024 12.10 12.54 12.08 12.50 754,856 +0.30(+2.46%)
Nov 04, 2024 12.24 12.49 12.19 12.20 1,022,962 -0.21(-1.69%)
Nov 01, 2024 12.61 12.62 12.31 12.41 1,126,304 -0.07(-0.56%)
Oct 31, 2024 12.67 12.71 12.23 12.48 1,747,593 -0.23(-1.81%)
Oct 30, 2024 12.58 13.05 12.58 12.71 1,773,865 +0.19(+1.52%)
Oct 29, 2024 12.40 12.63 12.35 12.52 1,994,370 -0.28(-2.19%)
Oct 28, 2024 12.62 13.11 12.50 12.80 1,674,435 +0.33(+2.65%)
Oct 25, 2024 12.50 12.79 12.35 12.47 1,135,686 +0.15(+1.22%)
Oct 24, 2024 12.66 12.80 12.25 12.32 1,485,596 -0.19(-1.52%)
Oct 23, 2024 13.04 13.41 12.19 12.51 2,174,486 +0.44(+3.65%)
Oct 22, 2024 11.92 12.10 11.90 12.07 1,021,720 +0.10(+0.84%)
Oct 21, 2024 12.24 12.24 11.94 11.97 955,990 -0.29(-2.37%)
Oct 18, 2024 12.31 12.37 12.15 12.26 1,205,080 +0.02(+0.16%)
Oct 17, 2024 12.04 12.36 11.91 12.24 1,272,964 +0.22(+1.83%)
Oct 16, 2024 12.37 12.39 11.97 12.02 1,711,006 -0.30(-2.44%)
Oct 15, 2024 12.40 12.50 12.20 12.32 960,338 -0.08(-0.65%)
Oct 14, 2024 12.25 12.40 12.16 12.40 667,995 +0.16(+1.31%)
Oct 11, 2024 12.01 12.34 12.01 12.24 960,201 +0.23(+1.92%)
Oct 10, 2024 11.90 12.31 11.90 12.01 972,751 -0.07(-0.58%)
Oct 09, 2024 12.33 12.39 12.01 12.08 1,663,854 -0.14(-1.15%)
Oct 08, 2024 12.07 12.44 11.99 12.22 1,267,701 +0.16(+1.33%)
Oct 07, 2024 12.18 12.27 11.85 12.06 1,357,520 -0.24(-1.95%)
Oct 04, 2024 12.50 12.70 12.20 12.30 1,409,949 +0.07(+0.57%)
Oct 03, 2024 11.78 12.30 11.75 12.23 2,002,949 +0.33(+2.73%)
Oct 02, 2024 12.24 12.51 11.81 11.90 2,075,419 -0.46(-3.68%)
Oct 01, 2024 13.50 13.50 11.34 12.36 7,387,415 -1.49(-10.76%)
Sep 30, 2024 13.68 14.29 13.59 13.85 1,858,441 +0.13(+0.95%)
Sep 27, 2024 13.19 13.87 13.13 13.72 2,019,171 +0.68(+5.21%)
Sep 26, 2024 13.36 13.43 12.99 13.04 1,204,538 +0.04(+0.31%)
Sep 25, 2024 13.13 13.38 12.96 13.00 1,727,856 -0.18(-1.37%)
Sep 24, 2024 13.09 13.25 12.76 13.18 2,055,438 +0.14(+1.07%)
Sep 23, 2024 13.00 13.28 12.88 13.04 2,117,482 +0.08(+0.62%)
Sep 20, 2024 13.17 13.23 12.83 12.96 2,125,608 -0.28(-2.11%)
Sep 19, 2024 13.63 13.72 13.03 13.24 1,703,806 -0.06(-0.45%)
Sep 18, 2024 13.23 13.75 13.05 13.30 1,499,676 +0.18(+1.37%)
Sep 17, 2024 13.45 13.65 12.91 13.12 4,102,301 -0.91(-6.49%)
Sep 16, 2024 14.01 14.23 13.88 14.03 1,840,333 -0.05(-0.36%)
Sep 13, 2024 13.67 14.44 13.63 14.08 2,739,076 +0.55(+4.07%)
Sep 12, 2024 13.00 13.64 12.99 13.53 875,647 +0.60(+4.64%)
Sep 11, 2024 12.71 13.15 12.69 12.93 1,080,702 +0.15(+1.17%)
Sep 10, 2024 12.93 12.97 12.63 12.78 1,286,746 -0.15(-1.16%)
Sep 09, 2024 13.05 13.35 12.88 12.93 988,327 -0.19(-1.45%)
Sep 06, 2024 13.33 13.89 12.97 13.12 1,111,355 -0.68(-4.93%)
Sep 05, 2024 13.31 13.81 13.25 13.80 923,059 +0.51(+3.84%)
Sep 04, 2024 13.28 13.64 13.14 13.29 891,457 -0.12(-0.89%)
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.