Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,084,758 +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%)
Oct 01, 2024 14.52 14.63 14.05 14.09 1,946,429 -0.40(-2.76%)
Sep 30, 2024 14.70 14.85 14.43 14.49 1,499,531 -0.28(-1.90%)
Sep 27, 2024 14.67 14.90 14.60 14.77 1,530,465 +0.20(+1.37%)
Sep 26, 2024 15.02 15.03 14.46 14.57 2,769,392 +0.14(+0.97%)
Sep 25, 2024 14.76 14.90 14.41 14.43 1,596,538 -0.40(-2.70%)
Sep 24, 2024 14.62 14.96 14.62 14.83 2,799,022 +0.25(+1.71%)
Sep 23, 2024 14.87 14.90 14.56 14.58 5,394,587 -0.32(-2.15%)
Sep 20, 2024 14.55 15.15 14.44 14.90 7,505,320 +0.35(+2.41%)
Sep 19, 2024 14.43 14.68 14.32 14.55 2,764,448 +0.49(+3.49%)
Sep 18, 2024 13.87 14.34 13.86 14.06 1,579,413 +0.14(+1.01%)
Sep 17, 2024 13.63 14.03 13.58 13.92 2,769,408 +0.39(+2.88%)
Sep 16, 2024 13.55 13.60 13.39 13.53 1,328,308 +0.02(+0.15%)
Sep 13, 2024 13.40 13.63 13.29 13.51 2,527,750 +0.18(+1.35%)
Sep 12, 2024 13.44 13.50 13.24 13.33 1,347,590 +0.00(+0.00%)
Sep 11, 2024 13.19 13.35 12.93 13.33 1,797,790 +0.10(+0.76%)
Sep 10, 2024 13.68 13.70 13.11 13.23 1,501,588 -0.38(-2.79%)
Sep 09, 2024 13.82 13.91 13.50 13.61 1,791,580 -0.16(-1.16%)
Sep 06, 2024 13.94 14.04 13.61 13.77 1,196,932 -0.15(-1.08%)
Sep 05, 2024 13.82 14.06 13.79 13.92 1,624,152 -0.06(-0.43%)
Sep 04, 2024 13.72 14.07 13.62 13.98 2,084,619 +0.26(+1.90%)
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.