Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 17.33 17.33 17.00 17.20 16,770 -0.13(-0.76%)
Nov 21, 2024 17.05 17.33 17.00 17.33 77,769 +0.18(+1.04%)
Nov 20, 2024 17.10 17.27 17.00 17.15 19,706 -0.10(-0.58%)
Nov 19, 2024 17.25 17.40 17.00 17.25 24,419 +0.02(+0.12%)
Nov 18, 2024 17.15 17.50 17.15 17.23 36,366 -0.10(-0.58%)
Nov 15, 2024 17.13 17.64 17.13 17.33 13,501 -0.61(-3.39%)
Nov 14, 2024 17.50 17.94 17.13 17.94 34,916 +0.44(+2.51%)
Nov 13, 2024 16.99 17.67 16.99 17.50 12,265 -0.17(-0.96%)
Nov 12, 2024 17.70 17.70 17.15 17.67 31,130 -0.11(-0.62%)
Nov 11, 2024 17.53 17.90 16.28 17.78 31,752 -0.12(-0.67%)
Nov 08, 2024 17.88 18.38 17.75 17.90 16,542 -0.60(-3.24%)
Nov 07, 2024 18.36 19.00 17.90 18.50 35,412 +0.14(+0.76%)
Nov 06, 2024 18.40 18.41 18.04 18.36 10,510 +0.46(+2.57%)
Nov 05, 2024 18.12 18.30 17.90 17.90 19,056 -0.30(-1.65%)
Nov 04, 2024 18.25 18.35 18.01 18.20 29,452 +0.02(+0.11%)
Nov 01, 2024 18.00 18.57 18.00 18.18 24,358 -0.44(-2.38%)
Oct 31, 2024 18.40 18.62 18.13 18.62 22,027 -0.06(-0.31%)
Oct 30, 2024 18.60 19.00 18.20 18.68 3,764 -0.02(-0.11%)
Oct 29, 2024 18.60 18.72 18.28 18.70 9,740 +0.20(+1.08%)
Oct 28, 2024 18.41 18.50 18.29 18.50 30,432 +0.20(+1.09%)
Oct 25, 2024 18.34 18.50 18.20 18.30 22,852 -0.05(-0.27%)
Oct 24, 2024 18.27 18.50 18.17 18.35 28,520 +0.17(+0.94%)
Oct 23, 2024 18.27 18.50 18.03 18.18 13,214 -0.50(-2.66%)
Oct 22, 2024 18.65 18.74 18.57 18.68 13,966 -0.16(-0.83%)
Oct 21, 2024 19.20 19.40 18.82 18.83 24,132 -0.47(-2.41%)
Oct 18, 2024 19.13 19.82 19.13 19.30 23,130 +0.05(+0.26%)
Oct 17, 2024 19.79 20.29 19.15 19.25 9,110 -0.61(-3.10%)
Oct 16, 2024 18.61 20.29 18.61 19.86 6,742 +0.29(+1.46%)
Oct 15, 2024 20.10 20.58 19.15 19.58 11,846 -0.57(-2.81%)
Oct 14, 2024 20.30 20.37 20.02 20.14 9,329 +0.04(+0.22%)
Oct 11, 2024 19.90 20.51 19.90 20.10 13,548 +0.10(+0.50%)
Oct 10, 2024 20.41 21.13 19.82 20.00 5,779 -0.01(-0.05%)
Oct 09, 2024 20.86 20.86 20.01 20.01 5,236 -0.85(-4.07%)
Oct 08, 2024 20.50 21.58 20.42 20.86 17,798 +0.35(+1.71%)
Oct 07, 2024 20.70 21.55 20.51 20.51 17,371 -0.49(-2.33%)
Oct 04, 2024 21.29 21.43 20.70 21.00 9,015 +0.09(+0.43%)
Oct 03, 2024 21.60 21.60 20.75 20.91 4,383 -0.69(-3.19%)
Oct 02, 2024 20.83 21.60 20.75 21.60 21,787 +0.77(+3.70%)
Oct 01, 2024 20.74 21.60 20.74 20.83 3,954 +0.27(+1.31%)
Sep 30, 2024 20.13 20.97 19.91 20.56 6,356 +0.11(+0.52%)
Sep 27, 2024 20.80 20.80 20.45 20.45 2,572 -0.98(-4.56%)
Sep 26, 2024 21.47 21.47 20.50 21.43 10,491 +0.43(+2.05%)
Sep 25, 2024 20.98 21.35 19.20 21.00 7,728 +0.56(+2.74%)
Sep 24, 2024 20.25 20.65 20.25 20.44 8,043 -0.18(-0.90%)
Sep 23, 2024 20.87 20.95 20.62 20.62 5,369 -0.12(-0.60%)
Sep 20, 2024 21.60 21.60 20.21 20.75 9,731 +0.24(+1.17%)
Sep 19, 2024 20.55 20.86 19.87 20.51 41,385 +0.69(+3.46%)
Sep 18, 2024 20.19 20.55 19.55 19.82 7,400 -0.30(-1.50%)
Sep 17, 2024 20.15 20.50 20.12 20.12 5,797 -0.07(-0.36%)
Sep 16, 2024 19.46 20.28 19.46 20.20 9,514 +0.15(+0.73%)
Sep 13, 2024 19.46 20.05 19.46 20.05 10,567 -0.14(-0.69%)
Sep 12, 2024 19.94 20.20 19.68 20.19 20,427 +0.19(+0.95%)
Sep 11, 2024 19.64 20.00 19.55 20.00 10,496 -0.11(-0.55%)
Sep 10, 2024 19.29 20.82 19.29 20.11 4,596 +0.18(+0.89%)
Sep 09, 2024 19.75 20.10 19.58 19.93 21,442 +0.53(+2.75%)
Sep 06, 2024 20.00 21.60 19.32 19.40 20,070 -0.81(-4.01%)
Sep 05, 2024 20.20 20.65 20.20 20.21 15,503 +0.02(+0.10%)
Sep 04, 2024 20.30 20.30 19.88 20.19 14,114 -0.16(-0.79%)
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.