Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 11.10 11.34 11.04 11.34 258,144 +0.19(+1.70%)
Nov 21, 2024 11.10 11.28 11.10 11.15 145,424 -0.01(-0.09%)
Nov 20, 2024 11.10 11.26 11.06 11.16 87,050 +0.08(+0.72%)
Nov 19, 2024 11.01 11.24 11.01 11.08 92,983 +0.02(+0.18%)
Nov 18, 2024 10.95 11.08 10.95 11.06 173,991 +0.05(+0.45%)
Nov 15, 2024 11.12 11.14 10.90 11.01 123,474 -0.13(-1.17%)
Nov 14, 2024 11.12 11.33 11.11 11.14 190,956 -0.04(-0.36%)
Nov 13, 2024 11.13 11.26 11.12 11.18 141,974 +0.01(+0.09%)
Nov 12, 2024 11.22 11.34 11.09 11.17 124,082 -0.08(-0.71%)
Nov 11, 2024 11.00 11.26 10.93 11.25 119,445 +0.25(+2.27%)
Nov 08, 2024 11.25 11.49 10.90 11.00 174,376 -0.19(-1.70%)
Nov 07, 2024 11.16 11.52 10.62 11.19 379,117 +0.20(+1.82%)
Nov 06, 2024 10.56 11.05 10.45 10.99 263,844 +0.35(+3.29%)
Nov 05, 2024 10.63 10.66 10.51 10.64 112,223 +0.01(+0.09%)
Nov 04, 2024 10.63 10.83 10.63 10.63 92,958 -0.10(-0.93%)
Nov 01, 2024 10.51 10.76 10.51 10.73 96,060 +0.24(+2.29%)
Oct 31, 2024 10.68 10.71 10.47 10.49 103,342 -0.19(-1.78%)
Oct 30, 2024 10.46 10.76 10.46 10.68 166,746 +0.18(+1.71%)
Oct 29, 2024 10.57 10.61 10.40 10.50 103,067 -0.14(-1.32%)
Oct 28, 2024 10.65 10.76 10.59 10.64 92,077 -0.03(-0.28%)
Oct 25, 2024 10.76 10.92 10.67 10.67 101,626 -0.10(-0.93%)
Oct 24, 2024 10.65 10.83 10.57 10.77 69,155 +0.12(+1.13%)
Oct 23, 2024 10.68 10.77 10.54 10.65 71,175 -0.05(-0.47%)
Oct 22, 2024 10.82 10.90 10.67 10.70 80,041 -0.08(-0.74%)
Oct 21, 2024 10.73 10.85 10.56 10.78 225,732 +0.05(+0.47%)
Oct 18, 2024 10.48 10.76 10.48 10.73 177,487 +0.27(+2.58%)
Oct 17, 2024 10.45 10.49 10.22 10.46 141,246 -0.03(-0.29%)
Oct 16, 2024 10.43 10.59 10.43 10.49 61,231 +0.01(+0.10%)
Oct 15, 2024 10.52 10.59 10.43 10.48 93,750 -0.10(-0.95%)
Oct 11, 2024 10.58 0 +0.09(+0.86%)
Oct 10, 2024 10.53 10.58 10.42 10.49 62,078 -0.09(-0.85%)
Oct 09, 2024 10.58 10.73 10.54 10.58 73,298 +0.00(+0.00%)
Oct 08, 2024 10.81 10.90 10.57 10.58 205,331 -0.24(-2.22%)
Oct 07, 2024 10.46 10.88 10.41 10.82 189,986 +0.34(+3.24%)
Oct 04, 2024 10.59 10.74 10.40 10.48 134,725 -0.05(-0.47%)
Oct 03, 2024 10.62 10.62 10.35 10.53 124,140 +0.05(+0.48%)
Oct 02, 2024 10.53 10.59 10.46 10.48 138,268 -0.07(-0.66%)
Oct 01, 2024 10.44 10.62 10.32 10.55 186,688 +0.12(+1.15%)
Sep 30, 2024 10.24 10.54 10.23 10.43 227,909 +0.24(+2.36%)
Sep 27, 2024 10.10 10.23 10.07 10.19 318,750 +0.01(+0.10%)
Sep 26, 2024 10.12 10.32 10.11 10.18 163,476 +0.11(+1.09%)
Sep 25, 2024 10.13 10.22 10.04 10.07 123,605 -0.06(-0.59%)
Sep 24, 2024 9.790 10.17 9.780 10.13 216,205 +0.35(+3.58%)
Sep 23, 2024 9.700 9.890 9.670 9.780 124,768 +0.13(+1.35%)
Sep 20, 2024 9.780 9.810 9.560 9.650 2,784,285 -0.18(-1.83%)
Sep 19, 2024 9.820 9.890 9.710 9.830 82,624 +0.10(+1.03%)
Sep 18, 2024 9.710 9.890 9.710 9.730 109,893 -0.03(-0.31%)
Sep 17, 2024 9.750 9.930 9.680 9.760 186,172 +0.06(+0.62%)
Sep 16, 2024 9.540 9.830 9.460 9.700 197,607 +0.18(+1.89%)
Sep 13, 2024 9.500 9.580 9.470 9.520 168,005 +0.05(+0.53%)
Sep 12, 2024 9.250 9.560 9.200 9.470 241,570 +0.27(+2.93%)
Sep 11, 2024 9.000 9.210 8.940 9.200 147,702 +0.18(+2.00%)
Sep 10, 2024 9.080 9.080 8.900 9.020 173,554 -0.07(-0.77%)
Sep 09, 2024 9.000 9.130 8.920 9.090 240,992 +0.02(+0.22%)
Sep 06, 2024 9.250 9.260 9.010 9.070 227,584 -0.18(-1.95%)
Sep 05, 2024 9.360 9.400 9.200 9.250 112,064 -0.04(-0.43%)
Sep 04, 2024 9.250 9.360 9.220 9.290 172,460 +0.02(+0.22%)
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.