Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 18.25 18.25 18.09 18.12 1,402,563 +0.08(+0.42%)
Nov 27, 2024 18.17 18.17 17.87 18.04 1,724,315 +0.11(+0.60%)
Nov 26, 2024 18.14 18.18 17.86 17.94 1,500,998 -0.21(-1.14%)
Nov 25, 2024 18.20 18.23 18.04 18.14 1,621,590 +0.10(+0.54%)
Nov 22, 2024 17.90 18.07 17.82 18.04 1,165,793 +0.22(+1.21%)
Nov 21, 2024 17.89 18.00 17.62 17.83 1,004,527 -0.06(-0.33%)
Nov 20, 2024 18.08 18.08 17.73 17.89 1,301,054 -0.03(-0.16%)
Nov 19, 2024 17.40 17.95 17.40 17.92 912,758 +0.35(+2.02%)
Nov 18, 2024 17.32 17.59 17.30 17.56 823,414 +0.27(+1.53%)
Nov 15, 2024 17.33 17.33 17.12 17.30 911,625 -0.03(-0.17%)
Nov 14, 2024 17.55 17.59 17.31 17.33 642,342 -0.17(-0.94%)
Nov 13, 2024 17.71 17.78 17.42 17.49 1,233,381 -0.16(-0.88%)
Nov 12, 2024 17.58 17.71 17.47 17.65 851,058 -0.02(-0.11%)
Nov 11, 2024 17.39 17.67 17.39 17.67 1,309,686 +0.39(+2.26%)
Nov 08, 2024 17.16 17.28 17.16 17.28 923,986 +0.01(+0.06%)
Nov 07, 2024 17.11 17.33 17.11 17.27 966,055 +0.13(+0.74%)
Nov 06, 2024 16.92 17.14 16.82 17.14 2,199,919 +0.56(+3.39%)
Nov 05, 2024 16.47 16.63 16.47 16.58 1,065,126 +0.20(+1.24%)
Nov 04, 2024 16.41 16.47 16.31 16.38 1,288,207 -0.03(-0.18%)
Nov 01, 2024 16.53 16.59 16.39 16.40 1,242,142 +0.02(+0.12%)
Oct 31, 2024 16.74 16.74 16.37 16.39 2,121,127 -0.35(-2.11%)
Oct 30, 2024 16.88 16.88 16.73 16.74 1,872,749 -0.13(-0.79%)
Oct 29, 2024 16.83 16.89 16.76 16.87 969,471 +0.10(+0.57%)
Oct 28, 2024 16.78 16.79 16.71 16.78 1,002,744 +0.18(+1.09%)
Oct 25, 2024 16.61 16.73 16.55 16.60 927,775 +0.04(+0.23%)
Oct 24, 2024 16.58 16.58 16.42 16.56 755,869 +0.22(+1.33%)
Oct 23, 2024 16.54 16.55 16.23 16.34 1,529,035 -0.20(-1.20%)
Oct 22, 2024 16.56 16.59 16.51 16.54 764,548 -0.08(-0.51%)
Oct 21, 2024 16.59 16.62 16.47 16.62 701,319 +0.05(+0.28%)
Oct 18, 2024 16.44 16.60 16.43 16.58 818,257 +0.23(+1.38%)
Oct 17, 2024 16.53 16.53 16.33 16.35 994,838 -0.08(-0.49%)
Oct 16, 2024 16.48 16.48 16.30 16.43 800,303 +0.09(+0.57%)
Oct 15, 2024 16.56 16.56 16.29 16.34 914,139 -0.19(-1.13%)
Oct 14, 2024 16.50 16.60 16.50 16.52 928,018 +0.07(+0.45%)
Oct 11, 2024 16.25 16.47 16.22 16.45 703,420 +0.17(+1.03%)
Oct 10, 2024 16.26 16.34 16.20 16.28 572,447 -0.01(-0.04%)
Oct 09, 2024 16.24 16.33 16.17 16.29 787,870 +0.05(+0.28%)
Oct 08, 2024 16.17 16.25 16.14 16.24 864,457 +0.06(+0.40%)
Oct 07, 2024 16.25 16.28 16.11 16.17 650,769 -0.07(-0.45%)
Oct 04, 2024 16.06 16.25 16.04 16.25 566,594 +0.28(+1.73%)
Oct 03, 2024 15.98 16.03 15.86 15.97 404,605 -0.04(-0.24%)
Oct 02, 2024 16.04 16.07 15.88 16.01 979,219 -0.02(-0.11%)
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.