Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 10.29 10.32 9.565 9.565 6,195 -0.26(-2.65%)
Dec 10, 2024 10.01 10.01 9.730 9.825 2,055 -0.49(-4.75%)
Dec 09, 2024 10.37 10.38 10.31 10.31 522 -0.42(-3.87%)
Dec 06, 2024 10.73 10.73 10.73 10.73 100 -0.24(-2.19%)
Dec 05, 2024 11.11 11.19 10.97 10.97 555 -0.23(-2.05%)
Dec 04, 2024 10.99 11.20 10.99 11.20 417 +0.34(+3.13%)
Dec 03, 2024 10.92 10.98 10.84 10.86 2,800 -0.19(-1.72%)
Dec 02, 2024 11.05 11.05 11.05 11.05 221 -0.21(-1.91%)
Nov 29, 2024 11.36 11.36 11.27 11.27 228 -0.23(-2.04%)
Nov 27, 2024 11.04 11.50 11.03 11.50 2,620 +0.43(+3.89%)
Nov 26, 2024 11.32 11.32 11.07 11.07 364 -0.36(-3.15%)
Nov 25, 2024 11.70 11.70 11.43 11.43 2,925 -0.61(-5.07%)
Nov 22, 2024 11.90 12.04 11.90 12.04 2,634 -0.07(-0.58%)
Nov 21, 2024 12.11 12.11 12.11 12.11 18 -0.05(-0.41%)
Nov 20, 2024 12.16 12.16 12.16 12.16 41 -0.60(-4.67%)
Nov 19, 2024 12.76 12.76 12.76 12.76 89 -0.10(-0.81%)
Nov 18, 2024 12.75 12.86 12.75 12.86 137 +0.09(+0.74%)
Nov 15, 2024 12.59 12.77 12.59 12.77 450 +0.19(+1.47%)
Nov 14, 2024 12.43 12.70 12.43 12.58 1,245 +0.50(+4.14%)
Nov 13, 2024 12.08 12.08 12.08 12.08 23 -0.25(-2.02%)
Nov 12, 2024 12.49 12.49 12.26 12.33 594 +0.19(+1.56%)
Nov 11, 2024 11.80 12.16 11.80 12.14 989 +0.35(+2.97%)
Nov 08, 2024 11.76 11.79 11.61 11.79 1,223 +0.47(+4.19%)
Nov 07, 2024 11.30 11.43 11.30 11.32 2,362 -0.38(-3.28%)
Nov 06, 2024 12.10 12.10 11.58 11.70 5,426 -0.54(-4.37%)
Nov 05, 2024 12.23 12.23 12.23 12.23 88 +0.03(+0.29%)
Nov 04, 2024 12.52 12.52 12.20 12.20 5,311 -0.63(-4.89%)
Nov 01, 2024 12.87 12.87 12.73 12.83 29,084 +0.06(+0.45%)
Oct 31, 2024 12.98 12.98 12.66 12.77 10,615 -0.53(-3.98%)
Oct 30, 2024 13.28 13.30 13.27 13.30 338 -0.27(-1.99%)
Oct 29, 2024 13.95 13.95 13.45 13.57 49,739 -0.36(-2.62%)
Oct 28, 2024 13.94 13.95 13.78 13.94 46,521 -0.70(-4.81%)
Oct 25, 2024 14.68 14.68 14.64 14.64 5,051 +0.10(+0.68%)
Oct 24, 2024 14.54 14.54 14.54 14.54 192 +0.09(+0.62%)
Oct 23, 2024 14.76 14.76 14.45 14.45 1,062 -0.66(-4.34%)
Oct 22, 2024 15.02 15.11 15.02 15.11 324 -0.40(-2.61%)
Oct 21, 2024 15.51 15.51 15.51 15.51 112 -0.39(-2.45%)
Oct 18, 2024 15.44 15.90 15.33 15.90 3,765 +0.62(+4.06%)
Oct 17, 2024 15.24 15.28 15.23 15.28 730 +0.09(+0.59%)
Oct 16, 2024 14.73 15.33 14.73 15.19 1,151 +0.99(+6.97%)
Oct 15, 2024 14.80 14.86 14.20 14.20 4,857 -1.11(-7.28%)
Oct 14, 2024 15.31 15.31 15.31 15.31 24 -0.22(-1.39%)
Oct 11, 2024 15.53 15.53 15.53 15.53 100 +0.29(+1.90%)
Oct 10, 2024 15.11 15.30 15.00 15.24 5,927 +0.01(+0.03%)
Oct 09, 2024 15.09 15.23 15.09 15.23 356 -0.48(-3.02%)
Oct 08, 2024 15.80 15.82 15.60 15.71 3,395 -0.30(-1.87%)
Oct 07, 2024 15.94 16.10 15.95 16.01 3,220 -0.35(-2.11%)
Oct 04, 2024 16.56 16.56 16.35 16.36 1,801 +0.15(+0.93%)
Oct 03, 2024 15.77 16.27 15.77 16.20 8,839 +0.50(+3.18%)
Oct 02, 2024 15.81 15.81 15.71 15.71 239 +0.11(+0.67%)
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.