Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 22.17 22.39 22.06 22.30 29,341,980 +0.15(+0.68%)
Nov 12, 2024 22.21 22.29 21.79 22.15 39,576,436 -0.16(-0.72%)
Nov 11, 2024 22.28 22.48 22.25 22.31 23,456,364 -0.03(-0.13%)
Nov 08, 2024 22.05 22.43 22.05 22.34 29,901,580 +0.30(+1.36%)
Nov 07, 2024 22.39 22.39 21.96 22.04 31,467,560 -0.28(-1.25%)
Nov 06, 2024 22.11 22.39 21.97 22.32 32,251,152 +0.27(+1.22%)
Nov 05, 2024 21.90 22.17 21.83 22.05 26,456,056 +0.13(+0.59%)
Nov 04, 2024 22.14 22.25 21.79 21.92 24,314,436 -0.20(-0.90%)
Nov 01, 2024 22.53 22.73 22.07 22.12 37,170,040 -0.42(-1.86%)
Oct 31, 2024 22.06 22.59 22.03 22.54 59,563,432 +0.52(+2.36%)
Oct 30, 2024 22.13 22.25 21.90 22.02 36,257,924 -0.16(-0.72%)
Oct 29, 2024 21.99 22.36 21.92 22.18 32,710,396 +0.07(+0.32%)
Oct 28, 2024 21.92 22.15 21.82 22.11 27,922,284 +0.28(+1.28%)
Oct 25, 2024 22.30 22.41 21.81 21.83 26,050,438 -0.37(-1.67%)
Oct 24, 2024 22.40 22.48 22.06 22.20 38,782,140 -0.29(-1.29%)
Oct 23, 2024 21.24 22.58 21.05 22.49 71,879,136 +0.99(+4.60%)
Oct 22, 2024 21.25 21.62 21.05 21.50 47,777,260 -0.16(-0.74%)
Oct 21, 2024 21.88 21.97 21.65 21.66 29,362,224 -0.19(-0.87%)
Oct 18, 2024 21.73 22.06 21.63 21.85 27,277,424 +0.12(+0.55%)
Oct 17, 2024 21.56 21.77 21.53 21.73 25,469,464 +0.02(+0.09%)
Oct 16, 2024 21.52 21.76 21.48 21.71 23,925,524 +0.20(+0.93%)
Oct 15, 2024 21.39 21.61 21.23 21.51 35,940,400 +0.25(+1.18%)
Oct 14, 2024 21.36 21.41 21.25 21.26 33,510,988 -0.11(-0.51%)
Oct 11, 2024 21.30 21.45 21.22 21.37 25,249,848 +0.15(+0.71%)
Oct 10, 2024 21.60 21.68 21.21 21.22 28,731,412 -0.43(-2.00%)
Oct 09, 2024 21.59 21.72 21.51 21.65 25,688,920 +0.07(+0.32%)
Oct 08, 2024 21.64 21.70 21.44 21.58 23,001,484 +0.08(+0.37%)
Oct 07, 2024 21.63 21.63 21.40 21.50 23,412,558 -0.13(-0.59%)
Oct 04, 2024 21.42 21.70 21.21 21.63 24,860,552 -0.14(-0.63%)
Oct 03, 2024 21.85 21.94 21.69 21.77 29,264,626 -0.14(-0.63%)
Oct 02, 2024 21.77 21.96 21.72 21.91 30,154,848 +0.06(+0.27%)
Oct 01, 2024 21.65 21.87 21.56 21.85 33,124,762 +0.13(+0.59%)
Sep 30, 2024 21.72 21.79 21.39 21.72 26,602,124 +0.10(+0.46%)
Sep 27, 2024 21.44 21.66 21.41 21.62 23,880,418 +0.25(+1.16%)
Sep 26, 2024 21.22 21.48 21.16 21.38 25,824,262 +0.09(+0.42%)
Sep 25, 2024 21.35 21.46 21.25 21.29 28,701,200 -0.03(-0.14%)
Sep 24, 2024 21.11 21.39 21.04 21.32 26,237,684 +0.10(+0.47%)
Sep 23, 2024 21.27 21.32 21.09 21.22 25,877,682 -0.05(-0.23%)
Sep 20, 2024 21.03 21.35 20.96 21.27 95,365,488 +0.18(+0.84%)
Sep 19, 2024 21.38 21.42 20.91 21.09 41,463,800 -0.37(-1.70%)
Sep 18, 2024 21.56 21.72 21.37 21.45 28,193,748 -0.05(-0.23%)
Sep 17, 2024 21.79 21.82 21.43 21.50 29,624,368 -0.48(-2.20%)
Sep 16, 2024 21.56 22.06 21.51 21.99 54,418,492 +0.62(+2.91%)
Sep 13, 2024 21.30 21.40 21.16 21.37 31,855,148 +0.05(+0.23%)
Sep 12, 2024 21.06 21.37 20.90 21.32 35,010,324 +0.14(+0.65%)
Sep 11, 2024 21.34 21.34 20.97 21.18 37,805,696 -0.26(-1.20%)
Sep 10, 2024 21.18 21.58 21.06 21.43 61,725,684 +0.21(+0.98%)
Sep 09, 2024 20.69 21.33 20.66 21.23 59,709,328 +0.52(+2.53%)
Sep 06, 2024 20.39 20.73 20.39 20.70 53,761,108 +0.32(+1.55%)
Sep 05, 2024 20.45 20.57 20.26 20.39 44,766,868 +0.08(+0.39%)
Sep 04, 2024 20.23 20.61 19.99 20.31 58,275,912 +0.14(+0.69%)
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.