Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 15.79 15.79 14.57 14.94 3,048,111 -0.62(-3.98%)
Dec 09, 2024 17.12 17.12 15.31 15.56 2,578,969 -1.45(-8.52%)
Dec 06, 2024 16.97 17.16 16.56 17.01 1,477,544 +0.21(+1.25%)
Dec 05, 2024 16.72 17.03 15.96 16.80 1,112,008 -0.12(-0.71%)
Dec 04, 2024 16.80 17.28 16.68 16.92 1,432,065 +0.30(+1.81%)
Dec 03, 2024 16.59 17.01 16.48 16.62 839,007 -0.08(-0.48%)
Dec 02, 2024 16.81 16.82 16.20 16.70 1,016,599 -0.02(-0.12%)
Nov 29, 2024 16.52 16.92 16.32 16.72 962,452 +0.21(+1.27%)
Nov 27, 2024 16.63 16.73 16.30 16.51 1,470,621 +0.01(+0.06%)
Nov 26, 2024 16.67 16.90 16.28 16.50 900,665 -0.23(-1.37%)
Nov 25, 2024 16.36 17.50 16.36 16.73 1,883,334 +0.64(+3.98%)
Nov 22, 2024 15.67 16.26 15.41 16.09 1,465,052 +0.49(+3.14%)
Nov 21, 2024 16.06 16.27 15.00 15.60 4,631,276 -0.35(-2.19%)
Nov 20, 2024 15.60 16.19 15.34 15.95 1,273,076 +0.18(+1.14%)
Nov 19, 2024 16.13 16.20 15.63 15.77 1,488,735 -0.34(-2.11%)
Nov 18, 2024 16.46 16.90 15.73 16.11 5,694,587 +0.28(+1.77%)
Nov 15, 2024 16.91 16.91 15.50 15.83 5,049,795 -0.96(-5.72%)
Nov 14, 2024 16.73 17.87 16.58 16.79 2,186,349 +0.16(+0.96%)
Nov 13, 2024 16.12 17.12 16.03 16.63 3,071,809 +0.42(+2.59%)
Nov 12, 2024 16.27 17.35 16.12 16.21 8,370,098 -5.57(-25.57%)
Nov 11, 2024 22.33 22.50 21.55 21.78 923,189 -0.03(-0.14%)
Nov 08, 2024 21.54 22.02 21.31 21.81 907,058 +0.29(+1.35%)
Nov 07, 2024 21.40 21.93 21.19 21.52 1,116,210 +0.17(+0.80%)
Nov 06, 2024 21.60 22.26 20.34 21.35 3,839,713 +1.66(+8.43%)
Nov 05, 2024 19.10 19.80 18.75 19.69 1,733,984 +0.75(+3.96%)
Nov 04, 2024 19.00 19.38 18.56 18.94 1,341,964 -0.04(-0.21%)
Nov 01, 2024 19.19 19.30 18.70 18.98 687,989 +0.12(+0.64%)
Oct 31, 2024 18.76 19.25 18.67 18.86 680,960 -0.06(-0.32%)
Oct 30, 2024 18.85 19.11 18.78 18.92 457,029 -0.16(-0.84%)
Oct 29, 2024 19.06 19.35 18.81 19.08 473,086 -0.13(-0.68%)
Oct 28, 2024 18.94 19.56 18.76 19.21 661,424 +0.46(+2.45%)
Oct 25, 2024 19.22 19.60 18.74 18.75 551,276 -0.24(-1.26%)
Oct 24, 2024 19.28 19.32 18.77 18.99 813,457 +0.45(+2.43%)
Oct 23, 2024 19.13 19.30 18.51 18.54 671,137 -0.62(-3.24%)
Oct 22, 2024 19.13 19.56 18.96 19.16 1,177,753 -0.37(-1.89%)
Oct 21, 2024 19.60 19.64 19.11 19.53 483,616 -0.18(-0.91%)
Oct 18, 2024 19.92 20.17 19.44 19.71 705,958 -0.18(-0.90%)
Oct 17, 2024 19.78 19.99 19.14 19.89 718,596 +0.00(+0.00%)
Oct 16, 2024 19.91 20.24 19.78 19.89 692,979 +0.14(+0.71%)
Oct 15, 2024 19.86 20.10 19.59 19.75 784,820 -0.07(-0.35%)
Oct 14, 2024 19.06 19.96 19.02 19.82 684,980 +0.69(+3.61%)
Oct 11, 2024 18.16 19.21 18.16 19.13 559,063 +0.93(+5.11%)
Oct 10, 2024 18.18 18.33 17.82 18.20 638,095 -0.12(-0.66%)
Oct 09, 2024 18.37 18.56 18.13 18.32 484,300 -0.06(-0.33%)
Oct 08, 2024 18.35 18.92 18.30 18.38 666,922 +0.12(+0.66%)
Oct 07, 2024 18.77 18.84 18.04 18.26 602,702 -0.56(-2.98%)
Oct 04, 2024 18.83 19.10 18.72 18.82 559,815 +0.13(+0.70%)
Oct 03, 2024 19.38 19.38 18.67 18.69 768,095 -0.75(-3.86%)
Oct 02, 2024 19.78 19.91 19.30 19.44 886,724 -0.45(-2.26%)
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.