Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 20.20 20.29 19.48 19.81 387,513 -0.41(-2.03%)
Dec 02, 2024 19.91 20.36 19.87 20.22 381,594 +0.34(+1.71%)
Nov 29, 2024 19.98 20.69 19.70 19.88 318,515 +0.10(+0.51%)
Nov 27, 2024 18.88 19.98 18.88 19.78 558,214 +1.01(+5.38%)
Nov 26, 2024 18.18 18.93 18.11 18.77 450,590 +0.47(+2.57%)
Nov 25, 2024 17.88 18.60 17.85 18.30 434,607 +0.72(+4.10%)
Nov 22, 2024 17.50 17.72 17.18 17.58 716,064 +0.08(+0.46%)
Nov 21, 2024 17.13 17.75 17.13 17.50 1,273,327 +0.51(+3.00%)
Nov 20, 2024 17.50 17.55 16.95 16.99 510,821 -0.47(-2.69%)
Nov 19, 2024 16.80 17.53 16.67 17.46 638,129 +0.40(+2.34%)
Nov 18, 2024 17.50 17.70 17.04 17.06 508,576 -0.61(-3.45%)
Nov 15, 2024 18.08 18.11 16.83 17.67 760,278 -0.41(-2.27%)
Nov 14, 2024 19.01 19.11 17.90 18.08 794,432 -0.94(-4.94%)
Nov 13, 2024 20.80 20.82 18.50 19.02 1,861,671 -6.45(-25.32%)
Nov 12, 2024 25.44 26.25 25.16 25.47 427,929 -0.25(-0.97%)
Nov 11, 2024 24.90 26.15 24.90 25.72 524,395 +1.27(+5.19%)
Nov 08, 2024 23.00 24.73 22.95 24.45 689,315 +1.47(+6.40%)
Nov 07, 2024 22.95 23.25 22.59 22.98 268,771 -0.09(-0.39%)
Nov 06, 2024 22.99 23.31 22.76 23.07 312,572 +1.14(+5.20%)
Nov 05, 2024 21.22 22.01 21.22 21.93 163,891 +0.51(+2.38%)
Nov 04, 2024 21.32 21.68 21.23 21.42 142,813 +0.08(+0.37%)
Nov 01, 2024 21.49 21.76 21.30 21.34 165,598 +0.10(+0.47%)
Oct 31, 2024 22.08 22.08 21.23 21.24 175,538 -0.67(-3.06%)
Oct 30, 2024 22.15 22.41 21.91 21.91 107,287 -0.29(-1.31%)
Oct 29, 2024 21.83 22.37 21.64 22.20 167,931 +0.24(+1.09%)
Oct 28, 2024 22.00 22.50 21.89 21.96 221,843 +0.05(+0.23%)
Oct 25, 2024 21.96 22.22 21.80 21.91 109,485 +0.10(+0.46%)
Oct 24, 2024 22.00 22.02 21.60 21.81 124,846 -0.08(-0.37%)
Oct 23, 2024 22.10 22.37 21.72 21.89 144,666 -0.29(-1.31%)
Oct 22, 2024 22.07 22.18 21.81 22.18 166,112 +0.04(+0.18%)
Oct 21, 2024 22.59 22.67 22.07 22.14 119,573 -0.60(-2.64%)
Oct 18, 2024 22.86 23.21 22.74 22.74 108,308 -0.09(-0.39%)
Oct 17, 2024 23.19 23.19 22.73 22.83 198,107 -0.42(-1.81%)
Oct 16, 2024 22.29 23.30 22.06 23.25 278,397 +1.19(+5.39%)
Oct 15, 2024 22.11 22.39 21.74 22.06 152,137 +0.07(+0.32%)
Oct 14, 2024 21.87 22.28 21.79 21.99 211,161 +0.22(+1.01%)
Oct 11, 2024 21.42 21.83 21.28 21.77 148,744 +0.52(+2.45%)
Oct 10, 2024 21.28 21.73 21.07 21.25 149,149 -0.28(-1.30%)
Oct 09, 2024 21.53 21.64 21.28 21.53 120,429 -0.07(-0.32%)
Oct 08, 2024 21.40 21.65 21.19 21.60 134,782 +0.38(+1.79%)
Oct 07, 2024 21.64 21.75 21.20 21.22 142,791 -0.57(-2.62%)
Oct 04, 2024 21.94 21.94 21.42 21.79 157,533 +0.22(+1.02%)
Oct 03, 2024 21.42 21.63 21.22 21.57 169,376 -0.03(-0.14%)
Oct 02, 2024 21.78 21.89 21.50 21.60 142,204 -0.29(-1.32%)
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.