Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 17.50 17.94 17.10 17.18 986,165 -0.27(-1.55%)
Nov 13, 2024 17.74 17.74 16.99 17.45 1,197,608 -0.10(-0.57%)
Nov 12, 2024 18.03 18.19 17.37 17.55 1,316,326 -0.46(-2.55%)
Nov 11, 2024 18.10 18.31 17.57 18.01 1,215,644 -0.04(-0.22%)
Nov 08, 2024 19.30 19.30 17.85 18.05 1,507,712 -1.60(-8.14%)
Nov 07, 2024 18.38 20.02 17.69 19.65 2,560,452 +2.81(+16.69%)
Nov 06, 2024 17.27 17.50 16.50 16.84 1,343,676 +0.10(+0.60%)
Nov 05, 2024 16.50 16.85 16.50 16.74 651,766 +0.28(+1.70%)
Nov 04, 2024 16.76 16.86 16.46 16.46 704,678 -0.27(-1.61%)
Nov 01, 2024 16.71 17.05 16.68 16.73 688,275 +0.10(+0.60%)
Oct 31, 2024 17.14 17.21 16.59 16.63 717,485 -0.40(-2.35%)
Oct 30, 2024 17.19 17.31 17.01 17.03 488,117 -0.23(-1.33%)
Oct 29, 2024 17.23 17.45 17.07 17.26 485,376 -0.10(-0.58%)
Oct 28, 2024 17.26 17.62 17.26 17.36 384,916 +0.31(+1.82%)
Oct 25, 2024 17.50 17.57 16.91 17.05 527,362 -0.28(-1.62%)
Oct 24, 2024 17.37 17.63 17.30 17.33 541,775 -0.08(-0.46%)
Oct 23, 2024 17.69 17.96 17.39 17.41 502,912 -0.39(-2.19%)
Oct 22, 2024 17.25 18.01 17.13 17.80 572,793 +0.55(+3.19%)
Oct 21, 2024 17.68 17.71 17.16 17.25 449,981 -0.38(-2.16%)
Oct 18, 2024 17.24 17.63 17.10 17.63 916,482 +0.45(+2.62%)
Oct 17, 2024 17.67 17.71 17.10 17.18 1,120,137 -0.46(-2.61%)
Oct 16, 2024 17.52 17.78 17.16 17.64 641,125 +0.14(+0.80%)
Oct 15, 2024 17.75 17.98 17.50 17.50 572,060 -0.19(-1.07%)
Oct 14, 2024 17.75 17.86 17.48 17.69 466,868 -0.11(-0.62%)
Oct 11, 2024 17.39 17.99 17.31 17.80 720,213 +0.49(+2.83%)
Oct 10, 2024 17.30 17.44 17.14 17.31 536,060 +0.04(+0.23%)
Oct 09, 2024 17.55 17.68 17.27 17.27 519,229 -0.19(-1.09%)
Oct 08, 2024 16.94 17.52 16.85 17.46 534,264 +0.54(+3.19%)
Oct 07, 2024 16.81 17.02 16.49 16.92 558,487 +0.06(+0.36%)
Oct 04, 2024 16.80 17.13 16.77 16.86 521,604 +0.15(+0.90%)
Oct 03, 2024 16.86 17.04 16.63 16.71 444,849 -0.24(-1.42%)
Oct 02, 2024 17.03 17.37 16.89 16.95 573,264 -0.27(-1.57%)
Oct 01, 2024 17.11 17.44 17.03 17.22 582,622 +0.11(+0.64%)
Sep 30, 2024 17.54 17.59 17.05 17.11 1,147,513 -0.45(-2.56%)
Sep 27, 2024 17.51 17.74 17.40 17.56 581,661 +0.13(+0.75%)
Sep 26, 2024 17.50 17.83 17.31 17.43 525,355 -0.15(-0.85%)
Sep 25, 2024 17.42 17.86 17.41 17.58 541,535 +0.12(+0.69%)
Sep 24, 2024 17.54 17.80 17.17 17.46 1,170,642 -0.09(-0.51%)
Sep 23, 2024 18.14 18.14 17.40 17.55 967,861 -0.65(-3.57%)
Sep 20, 2024 18.52 18.67 18.13 18.20 1,737,158 -0.18(-0.98%)
Sep 19, 2024 18.31 18.68 18.14 18.38 807,269 +0.26(+1.43%)
Sep 18, 2024 18.07 18.55 18.01 18.12 568,959 -0.07(-0.38%)
Sep 17, 2024 17.89 18.62 17.87 18.19 712,028 +0.27(+1.51%)
Sep 16, 2024 18.43 18.55 17.86 17.92 650,184 -0.45(-2.45%)
Sep 13, 2024 18.80 18.94 18.27 18.37 936,965 -0.20(-1.08%)
Sep 12, 2024 18.28 18.70 18.25 18.57 649,012 +0.22(+1.20%)
Sep 11, 2024 17.97 18.41 17.65 18.35 756,069 +0.29(+1.61%)
Sep 10, 2024 18.09 18.39 17.95 18.06 1,032,973 +0.03(+0.17%)
Sep 09, 2024 18.02 18.18 17.65 18.03 801,052 -0.01(-0.06%)
Sep 06, 2024 18.60 18.78 17.90 18.04 872,920 -0.47(-2.54%)
Sep 05, 2024 16.89 18.71 16.89 18.51 2,067,547 +1.68(+9.98%)
Sep 04, 2024 17.10 17.24 16.70 16.83 890,786 -0.21(-1.23%)
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.