Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 16.41 17.05 16.03 16.58 742,147 -0.82(-4.71%)
Nov 05, 2024 17.70 18.00 17.23 17.40 381,430 -0.20(-1.14%)
Nov 04, 2024 18.18 18.28 17.46 17.60 419,688 -0.49(-2.71%)
Nov 01, 2024 18.92 18.96 18.07 18.09 563,187 -0.46(-2.48%)
Oct 31, 2024 18.74 18.82 18.05 18.55 1,061,545 -0.87(-4.48%)
Oct 30, 2024 19.69 19.85 18.94 19.42 496,337 -0.57(-2.85%)
Oct 29, 2024 19.57 20.31 19.57 19.99 788,815 +0.68(+3.52%)
Oct 28, 2024 19.25 19.58 19.13 19.31 371,284 +0.03(+0.16%)
Oct 25, 2024 19.56 19.73 18.94 19.28 465,762 -0.44(-2.23%)
Oct 24, 2024 19.90 20.04 19.02 19.72 859,273 +0.03(+0.15%)
Oct 23, 2024 19.37 19.72 19.11 19.69 826,904 -0.27(-1.35%)
Oct 22, 2024 19.59 20.22 19.46 19.96 1,396,432 +0.70(+3.63%)
Oct 21, 2024 19.53 19.75 18.75 19.26 1,321,835 +0.79(+4.28%)
Oct 18, 2024 16.29 18.64 16.29 18.47 1,209,414 +2.48(+15.51%)
Oct 17, 2024 16.63 16.63 15.83 15.99 532,067 -0.46(-2.80%)
Oct 16, 2024 16.90 17.35 16.44 16.45 640,845 -0.25(-1.50%)
Oct 15, 2024 16.40 16.74 16.12 16.70 373,488 +0.23(+1.40%)
Oct 14, 2024 16.28 16.48 16.16 16.47 284,896 +0.04(+0.24%)
Oct 11, 2024 16.73 16.95 16.43 16.43 680,878 -0.17(-1.02%)
Oct 10, 2024 15.78 16.75 15.68 16.60 1,167,710 +0.89(+5.67%)
Oct 09, 2024 15.71 15.78 15.39 15.71 733,305 -0.09(-0.57%)
Oct 08, 2024 15.30 15.83 15.17 15.80 1,161,979 +0.29(+1.87%)
Oct 07, 2024 15.74 15.78 15.31 15.51 757,086 -0.40(-2.51%)
Oct 04, 2024 15.77 16.88 15.77 15.91 1,269,816 +0.05(+0.32%)
Oct 03, 2024 15.71 15.90 15.47 15.86 914,402 +0.02(+0.13%)
Oct 02, 2024 15.38 15.98 15.38 15.84 1,297,497 +0.48(+3.13%)
Oct 01, 2024 15.27 15.67 15.05 15.36 1,576,815 +0.28(+1.86%)
Sep 30, 2024 15.53 15.69 14.95 15.08 1,438,366 -0.82(-5.16%)
Sep 27, 2024 16.29 16.48 15.76 15.90 794,472 -0.48(-2.93%)
Sep 26, 2024 16.50 16.65 16.34 16.38 1,155,352 +0.27(+1.68%)
Sep 25, 2024 16.20 16.45 16.02 16.11 1,062,307 -0.15(-0.92%)
Sep 24, 2024 15.38 16.45 15.27 16.26 1,383,278 +1.08(+7.11%)
Sep 23, 2024 15.50 15.94 15.18 15.18 572,982 -0.41(-2.63%)
Sep 20, 2024 15.32 15.61 15.23 15.59 1,770,607 +0.50(+3.31%)
Sep 19, 2024 15.28 15.46 15.01 15.09 1,153,762 +0.33(+2.24%)
Sep 18, 2024 15.50 15.95 14.75 14.76 1,599,095 -0.58(-3.78%)
Sep 17, 2024 15.23 15.84 15.20 15.34 1,193,245 -0.16(-1.03%)
Sep 16, 2024 15.31 15.75 15.17 15.50 1,614,605 +0.05(+0.32%)
Sep 13, 2024 14.99 15.60 14.83 15.45 1,768,685 +0.87(+5.97%)
Sep 12, 2024 13.31 14.76 13.25 14.58 1,940,770 +1.54(+11.81%)
Sep 11, 2024 11.99 13.05 11.85 13.04 1,153,437 +1.02(+8.49%)
Sep 10, 2024 11.74 12.05 11.58 12.02 886,944 +0.41(+3.53%)
Sep 09, 2024 11.67 11.98 11.54 11.61 831,176 +0.11(+0.96%)
Sep 06, 2024 12.22 12.42 11.47 11.50 2,339,062 -0.68(-5.58%)
Sep 05, 2024 12.14 12.75 11.48 12.18 3,801,772 +0.56(+4.82%)
Sep 04, 2024 11.59 12.03 11.38 11.62 378,465 -0.05(-0.43%)
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.