Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 14.61 14.70 14.06 14.07 1,187,194 -0.49(-3.37%)
Dec 04, 2024 14.15 14.60 14.11 14.56 1,410,303 +0.41(+2.90%)
Dec 03, 2024 14.49 14.53 14.11 14.15 1,631,595 -0.29(-2.01%)
Dec 02, 2024 14.30 14.50 14.18 14.44 2,150,646 +0.11(+0.77%)
Nov 29, 2024 14.13 14.38 14.10 14.33 1,046,086 +0.23(+1.63%)
Nov 27, 2024 13.91 14.13 13.86 14.10 1,417,061 +0.22(+1.59%)
Nov 26, 2024 14.10 14.20 13.83 13.88 1,672,006 -0.33(-2.32%)
Nov 25, 2024 14.00 14.53 14.00 14.21 2,622,458 +0.34(+2.45%)
Nov 22, 2024 13.58 13.98 13.50 13.87 1,473,797 +0.42(+3.12%)
Nov 21, 2024 13.37 13.53 13.26 13.45 1,644,766 +0.10(+0.75%)
Nov 20, 2024 13.47 13.62 13.24 13.35 1,554,118 -0.08(-0.60%)
Nov 19, 2024 13.57 13.70 13.36 13.43 1,962,350 -0.36(-2.61%)
Nov 18, 2024 13.89 13.91 13.61 13.79 1,953,702 -0.15(-1.08%)
Nov 15, 2024 14.61 14.69 13.90 13.94 2,279,717 -0.64(-4.39%)
Nov 14, 2024 14.45 14.75 14.26 14.58 1,501,515 +0.18(+1.25%)
Nov 13, 2024 14.31 14.57 14.12 14.40 1,897,499 +0.14(+0.98%)
Nov 12, 2024 14.59 14.62 14.15 14.26 2,187,743 -0.54(-3.65%)
Nov 11, 2024 15.69 15.69 14.76 14.80 2,364,372 -0.69(-4.45%)
Nov 08, 2024 15.45 15.80 15.28 15.49 2,830,607 +0.03(+0.19%)
Nov 07, 2024 16.21 16.66 15.36 15.46 5,420,329 -1.95(-11.20%)
Nov 06, 2024 17.46 17.76 17.14 17.41 4,650,409 +0.92(+5.58%)
Nov 05, 2024 16.33 17.03 16.27 16.49 4,094,300 +0.15(+0.92%)
Nov 04, 2024 16.04 16.46 16.00 16.34 2,833,266 +0.21(+1.30%)
Nov 01, 2024 16.06 16.42 16.03 16.13 1,978,280 +0.09(+0.56%)
Oct 31, 2024 16.24 16.70 15.85 16.04 2,253,994 -0.10(-0.62%)
Oct 30, 2024 16.01 16.36 15.95 16.14 1,970,776 +0.10(+0.62%)
Oct 29, 2024 15.63 16.10 15.63 16.04 1,492,145 +0.37(+2.36%)
Oct 28, 2024 15.46 15.73 15.31 15.67 2,268,266 +0.40(+2.62%)
Oct 25, 2024 15.27 15.36 15.08 15.27 1,304,617 +0.02(+0.13%)
Oct 24, 2024 15.28 15.55 15.15 15.25 1,482,206 -0.05(-0.33%)
Oct 23, 2024 15.35 15.60 15.19 15.30 2,056,786 -0.05(-0.33%)
Oct 22, 2024 15.18 15.37 15.13 15.35 1,756,987 +0.09(+0.59%)
Oct 21, 2024 15.45 15.67 15.12 15.26 1,118,305 -0.25(-1.61%)
Oct 18, 2024 15.26 15.60 15.17 15.51 1,220,235 +0.24(+1.57%)
Oct 17, 2024 15.26 15.43 15.19 15.27 1,552,798 +0.22(+1.46%)
Oct 16, 2024 15.02 15.23 14.90 15.05 821,245 +0.08(+0.53%)
Oct 15, 2024 14.66 15.14 14.66 14.97 1,762,447 +0.22(+1.49%)
Oct 14, 2024 14.52 14.83 14.47 14.75 1,759,777 +0.25(+1.72%)
Oct 11, 2024 14.30 14.59 14.28 14.50 769,206 +0.17(+1.19%)
Oct 10, 2024 14.50 14.50 14.12 14.33 1,342,573 -0.37(-2.52%)
Oct 09, 2024 14.43 14.71 14.36 14.70 1,003,409 +0.29(+2.01%)
Oct 08, 2024 14.36 14.59 14.30 14.41 1,350,258 +0.05(+0.35%)
Oct 07, 2024 14.71 14.71 14.26 14.36 1,211,082 -0.35(-2.38%)
Oct 04, 2024 14.64 14.77 14.44 14.71 1,084,693 +0.44(+3.08%)
Oct 03, 2024 14.44 14.48 14.15 14.27 960,754 -0.25(-1.72%)
Oct 02, 2024 14.06 14.55 14.00 14.52 1,463,466 +0.43(+3.05%)
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.