Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 19.08 19.17 18.90 19.08 392,137 +0.11(+0.58%)
Dec 02, 2024 19.11 19.29 18.95 18.97 317,945 -0.11(-0.58%)
Nov 29, 2024 18.96 19.16 18.96 19.08 195,315 +0.07(+0.37%)
Nov 27, 2024 19.32 19.41 18.83 19.01 267,532 -0.23(-1.20%)
Nov 26, 2024 19.08 19.45 19.02 19.24 184,358 +0.08(+0.42%)
Nov 25, 2024 19.23 19.33 19.05 19.16 367,807 +0.16(+0.84%)
Nov 22, 2024 18.49 19.08 18.49 19.00 294,989 +0.45(+2.43%)
Nov 21, 2024 18.74 18.81 18.55 18.55 300,701 -0.07(-0.38%)
Nov 20, 2024 18.42 18.66 18.41 18.62 306,078 +0.14(+0.76%)
Nov 19, 2024 18.27 18.48 18.20 18.48 247,410 +0.02(+0.11%)
Nov 18, 2024 18.27 18.58 18.21 18.46 281,274 +0.31(+1.71%)
Nov 15, 2024 18.35 18.49 18.10 18.15 357,277 -0.02(-0.11%)
Nov 14, 2024 18.20 18.53 18.07 18.17 324,594 +0.01(+0.06%)
Nov 13, 2024 17.75 18.27 17.60 18.16 676,939 +0.35(+1.97%)
Nov 12, 2024 17.75 18.00 17.69 17.81 518,483 -0.04(-0.22%)
Nov 11, 2024 17.67 18.21 17.55 17.85 443,639 +0.05(+0.28%)
Nov 08, 2024 18.18 18.33 17.75 17.80 685,514 -0.33(-1.82%)
Nov 07, 2024 18.92 18.96 17.49 18.13 1,182,393 -0.44(-2.37%)
Nov 06, 2024 18.96 18.96 18.16 18.57 495,620 +0.66(+3.69%)
Nov 05, 2024 17.55 18.01 17.52 17.91 620,702 +0.36(+2.05%)
Nov 04, 2024 17.07 17.56 17.07 17.55 453,310 +0.51(+2.99%)
Nov 01, 2024 17.35 17.57 17.03 17.04 412,153 -0.38(-2.18%)
Oct 31, 2024 17.53 17.76 17.39 17.42 329,257 -0.23(-1.30%)
Oct 30, 2024 17.45 17.79 17.37 17.65 213,652 +0.28(+1.61%)
Oct 29, 2024 17.71 17.74 17.34 17.37 290,297 -0.32(-1.81%)
Oct 28, 2024 17.54 17.93 17.53 17.69 213,470 +0.16(+0.91%)
Oct 25, 2024 17.80 17.91 17.42 17.53 221,137 -0.19(-1.07%)
Oct 24, 2024 17.79 17.95 17.54 17.72 469,802 -0.06(-0.34%)
Oct 23, 2024 17.88 17.92 17.57 17.78 445,524 -0.20(-1.11%)
Oct 22, 2024 18.33 18.33 17.95 17.98 380,609 -0.40(-2.18%)
Oct 21, 2024 18.70 18.85 18.36 18.38 297,576 -0.32(-1.71%)
Oct 18, 2024 19.21 19.23 18.69 18.70 273,490 -0.44(-2.30%)
Oct 17, 2024 18.91 19.14 18.69 19.14 472,485 +0.38(+2.03%)
Oct 16, 2024 18.68 18.91 18.55 18.76 421,404 +0.20(+1.08%)
Oct 15, 2024 18.62 18.78 18.53 18.56 359,545 -0.04(-0.22%)
Oct 14, 2024 18.42 18.79 18.31 18.60 349,993 +0.10(+0.54%)
Oct 11, 2024 18.75 18.82 18.14 18.50 599,157 -0.24(-1.28%)
Oct 10, 2024 18.12 18.75 18.12 18.74 603,159 +0.63(+3.48%)
Oct 09, 2024 17.83 18.36 17.76 18.11 558,694 +0.17(+0.95%)
Oct 08, 2024 17.38 18.06 17.37 17.94 976,136 +0.40(+2.28%)
Oct 07, 2024 18.74 18.74 16.87 17.54 1,599,335 -1.21(-6.45%)
Oct 04, 2024 18.89 18.96 18.52 18.75 587,583 +0.13(+0.70%)
Oct 03, 2024 18.70 18.71 18.38 18.62 396,567 -0.18(-0.96%)
Oct 02, 2024 18.64 18.92 18.61 18.80 368,896 +0.07(+0.37%)
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.