Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 19.97 20.08 19.42 19.73 876,484 -0.34(-1.69%)
Dec 05, 2024 20.39 20.44 20.04 20.07 679,941 -0.17(-0.84%)
Dec 04, 2024 20.27 20.27 19.98 20.24 1,044,656 +0.00(+0.00%)
Dec 03, 2024 20.53 20.53 20.18 20.24 454,713 -0.16(-0.78%)
Dec 02, 2024 20.60 20.70 20.35 20.40 562,128 -0.13(-0.63%)
Nov 29, 2024 20.66 20.79 20.47 20.53 188,565 -0.13(-0.63%)
Nov 27, 2024 20.61 20.83 20.42 20.66 777,659 +0.08(+0.39%)
Nov 26, 2024 20.49 20.77 20.36 20.58 928,469 -0.01(-0.05%)
Nov 25, 2024 20.48 20.85 20.38 20.59 871,045 +0.20(+0.98%)
Nov 22, 2024 20.59 20.74 20.36 20.39 305,609 -0.14(-0.68%)
Nov 21, 2024 20.00 20.68 19.79 20.53 565,732 +0.63(+3.17%)
Nov 20, 2024 20.25 20.27 19.70 19.90 426,933 -0.01(-0.05%)
Nov 19, 2024 19.62 20.02 19.42 19.91 704,280 +0.26(+1.32%)
Nov 18, 2024 19.68 20.14 19.57 19.65 447,442 +0.00(+0.00%)
Nov 15, 2024 19.86 20.14 19.52 19.65 426,310 -0.08(-0.41%)
Nov 14, 2024 20.08 20.08 19.52 19.73 895,053 -0.20(-1.00%)
Nov 13, 2024 19.99 21.32 18.14 19.93 1,118,575 +1.47(+7.96%)
Nov 12, 2024 18.67 18.77 18.32 18.46 308,724 -0.18(-0.97%)
Nov 11, 2024 18.74 18.90 18.47 18.64 456,606 +0.07(+0.38%)
Nov 08, 2024 18.04 18.58 17.93 18.57 334,721 +0.48(+2.65%)
Nov 07, 2024 18.36 18.36 17.73 18.09 617,859 -0.18(-0.99%)
Nov 06, 2024 18.48 18.66 18.08 18.27 487,701 +0.61(+3.45%)
Nov 05, 2024 17.12 17.68 17.06 17.66 299,716 +0.68(+4.00%)
Nov 04, 2024 16.95 17.18 16.95 16.98 346,773 -0.04(-0.24%)
Nov 01, 2024 17.39 17.46 17.00 17.02 253,056 -0.24(-1.39%)
Oct 31, 2024 17.55 17.75 17.26 17.26 210,261 -0.20(-1.15%)
Oct 30, 2024 17.31 17.57 17.31 17.46 231,392 +0.08(+0.46%)
Oct 29, 2024 17.40 17.50 17.23 17.38 382,826 -0.16(-0.91%)
Oct 28, 2024 17.41 17.65 17.41 17.54 201,858 +0.19(+1.10%)
Oct 25, 2024 17.74 17.74 17.24 17.35 242,179 -0.22(-1.25%)
Oct 24, 2024 17.41 17.59 17.24 17.57 221,215 +0.15(+0.86%)
Oct 23, 2024 17.25 17.46 17.13 17.42 187,524 +0.08(+0.46%)
Oct 22, 2024 17.60 17.69 17.29 17.34 238,992 -0.40(-2.25%)
Oct 21, 2024 17.74 17.84 17.62 17.74 152,849 -0.04(-0.22%)
Oct 18, 2024 18.01 18.01 17.75 17.78 208,425 -0.20(-1.11%)
Oct 17, 2024 18.16 18.16 17.90 17.98 238,330 +0.02(+0.11%)
Oct 16, 2024 18.04 18.15 17.87 17.96 250,216 +0.09(+0.50%)
Oct 15, 2024 18.21 18.45 17.86 17.87 296,692 -0.54(-2.93%)
Oct 14, 2024 18.04 18.44 17.97 18.41 274,564 +0.28(+1.54%)
Oct 11, 2024 17.93 18.18 17.81 18.13 370,051 +0.19(+1.06%)
Oct 10, 2024 17.65 18.12 17.65 17.94 302,191 +0.42(+2.40%)
Oct 09, 2024 17.11 17.72 16.97 17.52 588,236 +0.32(+1.86%)
Oct 08, 2024 17.03 17.62 17.01 17.20 747,036 +0.10(+0.58%)
Oct 07, 2024 18.55 18.57 17.01 17.10 698,529 -1.54(-8.26%)
Oct 04, 2024 18.39 18.69 18.39 18.64 190,791 +0.42(+2.31%)
Oct 03, 2024 17.94 18.33 17.87 18.22 249,582 +0.24(+1.33%)
Oct 02, 2024 18.28 18.36 17.78 17.98 381,840 -0.28(-1.53%)
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.