Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 16.47 17.00 15.82 16.27 563,448 -1.78(-9.86%)
Nov 05, 2024 17.53 18.19 17.36 18.05 167,199 +0.46(+2.62%)
Nov 04, 2024 17.70 18.04 17.54 17.59 96,592 -0.11(-0.62%)
Nov 01, 2024 17.59 17.80 17.51 17.70 115,054 +0.30(+1.72%)
Oct 31, 2024 18.38 18.46 17.39 17.40 205,748 -1.07(-5.79%)
Oct 30, 2024 18.60 18.85 18.24 18.47 98,605 -0.23(-1.23%)
Oct 29, 2024 17.99 18.79 17.89 18.70 290,066 +0.66(+3.66%)
Oct 28, 2024 18.01 18.25 17.65 18.04 170,403 +0.30(+1.69%)
Oct 25, 2024 17.76 18.17 17.54 17.74 175,312 -0.16(-0.89%)
Oct 24, 2024 19.25 19.64 17.77 17.90 444,207 -1.40(-7.25%)
Oct 23, 2024 19.23 19.55 19.08 19.30 229,749 -0.04(-0.21%)
Oct 22, 2024 18.60 19.36 18.52 19.34 260,283 +0.68(+3.64%)
Oct 21, 2024 19.47 19.55 18.35 18.66 268,845 -0.88(-4.50%)
Oct 18, 2024 19.46 19.94 19.26 19.54 130,429 +0.04(+0.21%)
Oct 17, 2024 20.19 20.19 19.37 19.50 152,244 -0.69(-3.42%)
Oct 16, 2024 19.39 20.72 19.39 20.19 509,247 +0.84(+4.34%)
Oct 15, 2024 19.01 20.11 19.01 19.35 347,120 +0.48(+2.54%)
Oct 14, 2024 18.76 19.05 18.56 18.87 123,416 -0.11(-0.58%)
Oct 11, 2024 18.48 18.99 18.31 18.98 215,418 +0.86(+4.75%)
Oct 10, 2024 17.74 18.46 17.74 18.12 158,377 +0.12(+0.67%)
Oct 09, 2024 17.43 18.01 17.30 18.00 114,704 +0.38(+2.16%)
Oct 08, 2024 17.61 18.25 17.29 17.62 197,070 -0.01(-0.06%)
Oct 07, 2024 17.99 17.99 17.53 17.63 843,915 -0.36(-2.00%)
Oct 04, 2024 17.65 18.03 17.29 17.99 250,955 +0.23(+1.30%)
Oct 03, 2024 19.05 19.25 17.28 17.76 516,331 -1.30(-6.82%)
Oct 02, 2024 18.96 19.26 18.55 19.06 304,429 +0.15(+0.79%)
Oct 01, 2024 18.34 19.10 17.99 18.91 608,084 +0.53(+2.88%)
Sep 30, 2024 18.42 18.42 17.66 18.38 422,692 +0.08(+0.44%)
Sep 27, 2024 19.10 19.10 18.02 18.30 339,827 -0.80(-4.19%)
Sep 26, 2024 19.26 19.49 18.89 19.10 359,835 -0.24(-1.24%)
Sep 25, 2024 19.65 19.94 19.32 19.34 661,608 -0.01(-0.05%)
Sep 24, 2024 19.23 19.48 18.95 19.35 423,381 +0.28(+1.47%)
Sep 23, 2024 18.28 19.52 18.12 19.07 670,116 +0.79(+4.32%)
Sep 20, 2024 18.40 18.48 17.80 18.28 2,808,988 +0.31(+1.73%)
Sep 19, 2024 17.30 17.97 17.10 17.97 360,486 +0.89(+5.21%)
Sep 18, 2024 17.13 17.42 16.79 17.08 202,475 -0.14(-0.81%)
Sep 17, 2024 17.58 17.70 16.73 17.22 402,782 -0.33(-1.88%)
Sep 16, 2024 18.21 18.42 17.31 17.55 252,799 -0.60(-3.31%)
Sep 13, 2024 17.97 18.20 17.52 18.15 222,148 +0.21(+1.17%)
Sep 12, 2024 18.57 18.78 17.84 17.94 332,222 -0.58(-3.13%)
Sep 11, 2024 18.17 18.88 18.17 18.52 235,111 +0.21(+1.15%)
Sep 10, 2024 18.20 18.87 18.04 18.31 208,294 +0.09(+0.49%)
Sep 09, 2024 19.18 19.47 18.16 18.22 340,297 -0.97(-5.05%)
Sep 06, 2024 19.46 19.86 18.33 19.19 286,573 -0.39(-1.99%)
Sep 05, 2024 19.56 19.97 19.50 19.58 205,231 -0.09(-0.46%)
Sep 04, 2024 19.18 20.19 18.91 19.67 346,983 +0.37(+1.92%)
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.