Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 13.59 13.84 13.53 13.77 40,253 +0.24(+1.77%)
Nov 21, 2024 13.33 13.95 13.00 13.53 68,946 +0.09(+0.67%)
Nov 20, 2024 13.37 13.63 13.37 13.44 33,465 +0.05(+0.37%)
Nov 19, 2024 13.67 13.67 13.32 13.39 30,377 -0.37(-2.69%)
Nov 18, 2024 13.79 14.00 13.69 13.76 38,366 +0.12(+0.88%)
Nov 15, 2024 13.44 13.84 13.44 13.64 36,689 +0.32(+2.40%)
Nov 14, 2024 13.37 13.44 13.22 13.32 27,226 -0.04(-0.30%)
Nov 13, 2024 13.19 13.44 13.19 13.36 57,814 +0.08(+0.60%)
Nov 12, 2024 13.43 13.43 13.16 13.28 33,666 -0.13(-0.97%)
Nov 11, 2024 13.20 13.54 13.19 13.41 45,371 +0.12(+0.90%)
Nov 08, 2024 13.15 13.35 13.04 13.29 91,750 +0.18(+1.37%)
Nov 07, 2024 13.30 13.36 13.11 13.11 141,727 -0.99(-7.02%)
Nov 06, 2024 14.17 14.34 13.88 14.10 193,899 -0.59(-4.02%)
Nov 05, 2024 14.90 14.90 14.55 14.69 58,397 -0.23(-1.54%)
Nov 04, 2024 14.91 14.96 14.69 14.92 45,133 -0.08(-0.54%)
Nov 01, 2024 15.00 15.03 14.84 15.00 39,765 -0.14(-0.92%)
Oct 31, 2024 15.01 15.15 15.01 15.14 29,169 +0.30(+2.02%)
Oct 30, 2024 14.77 14.99 14.77 14.84 23,126 +0.10(+0.68%)
Oct 29, 2024 14.70 14.81 14.65 14.74 15,568 -0.04(-0.27%)
Oct 28, 2024 14.65 14.79 14.64 14.78 29,845 +0.12(+0.82%)
Oct 25, 2024 14.88 14.88 14.55 14.66 42,943 -0.15(-1.01%)
Oct 24, 2024 14.93 14.95 14.79 14.81 8,645 -0.06(-0.40%)
Oct 23, 2024 14.77 15.05 14.77 14.87 45,244 +0.28(+1.92%)
Oct 22, 2024 14.74 14.74 14.55 14.59 25,456 -0.01(-0.07%)
Oct 21, 2024 15.13 15.13 14.60 14.60 65,780 -0.40(-2.66%)
Oct 18, 2024 14.91 15.05 14.91 15.00 20,134 -0.08(-0.52%)
Oct 17, 2024 14.95 15.10 14.81 15.08 26,469 -0.21(-1.38%)
Oct 16, 2024 15.45 15.60 15.18 15.29 78,624 -0.31(-1.99%)
Oct 15, 2024 15.03 15.75 14.96 15.60 99,006 +0.64(+4.28%)
Oct 14, 2024 15.10 15.15 14.85 14.96 90,630 -0.36(-2.35%)
Oct 11, 2024 15.32 15.36 15.21 15.32 73,455 -0.01(-0.07%)
Oct 10, 2024 15.40 15.55 15.25 15.33 77,899 -0.04(-0.29%)
Oct 09, 2024 15.33 15.48 15.20 15.37 178,804 -0.10(-0.62%)
Oct 08, 2024 15.84 15.84 15.38 15.47 126,263 -0.52(-3.23%)
Oct 07, 2024 16.39 16.39 15.70 15.99 141,806 -0.30(-1.82%)
Oct 04, 2024 16.34 16.64 16.17 16.28 84,456 -0.21(-1.28%)
Oct 03, 2024 16.77 16.77 16.35 16.49 41,937 -0.38(-2.27%)
Oct 02, 2024 17.04 17.04 16.80 16.88 96,015 -0.13(-0.79%)
Oct 01, 2024 16.64 17.01 16.49 17.01 59,338 +0.34(+2.07%)
Sep 30, 2024 16.85 16.85 16.55 16.67 46,849 +0.08(+0.49%)
Sep 27, 2024 16.39 16.69 16.39 16.59 23,498 +0.27(+1.67%)
Sep 26, 2024 16.06 16.56 15.84 16.31 46,127 -0.04(-0.23%)
Sep 25, 2024 16.52 16.52 16.17 16.35 36,508 -0.39(-2.34%)
Sep 24, 2024 17.37 17.40 16.58 16.74 39,300 -0.56(-3.23%)
Sep 23, 2024 17.35 17.41 17.23 17.30 58,248 +0.07(+0.41%)
Sep 20, 2024 16.99 17.29 16.91 17.23 28,848 +0.32(+1.87%)
Sep 19, 2024 17.13 17.13 16.73 16.92 56,777 -0.51(-2.91%)
Sep 18, 2024 17.19 17.42 16.99 17.42 19,908 +0.31(+1.79%)
Sep 17, 2024 16.95 17.27 16.90 17.12 16,335 +0.06(+0.36%)
Sep 16, 2024 16.86 17.18 16.85 17.06 28,751 +0.34(+2.04%)
Sep 13, 2024 16.70 16.85 16.65 16.72 29,292 +0.03(+0.18%)
Sep 12, 2024 17.09 17.15 16.45 16.69 37,675 -0.33(-1.97%)
Sep 11, 2024 18.24 18.50 17.02 17.02 41,275 -1.44(-7.81%)
Sep 10, 2024 18.51 18.83 18.27 18.46 35,081 -0.21(-1.15%)
Sep 09, 2024 18.88 19.01 18.54 18.68 44,276 -0.33(-1.71%)
Sep 06, 2024 18.48 19.23 18.48 19.00 34,517 +0.47(+2.52%)
Sep 05, 2024 18.65 18.65 18.51 18.54 55,290 -0.04(-0.24%)
Sep 04, 2024 18.63 18.70 18.46 18.58 28,672 +0.08(+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.