Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 15.18 15.29 14.97 15.26 375,799 +0.19(+1.26%)
Nov 20, 2024 14.65 15.08 14.64 15.07 544,001 +0.36(+2.45%)
Nov 19, 2024 14.95 14.95 14.60 14.71 656,673 -0.27(-1.80%)
Nov 18, 2024 14.87 15.00 14.66 14.98 1,015,515 +0.25(+1.70%)
Nov 15, 2024 14.86 15.00 14.57 14.73 903,950 -0.08(-0.54%)
Nov 14, 2024 15.00 15.01 14.55 14.81 1,073,762 -0.17(-1.13%)
Nov 13, 2024 15.51 15.83 14.97 14.98 1,167,229 -1.80(-10.73%)
Nov 12, 2024 16.83 16.86 16.66 16.78 506,846 -0.02(-0.12%)
Nov 11, 2024 16.76 16.93 16.74 16.80 353,023 +0.09(+0.54%)
Nov 08, 2024 16.62 16.81 16.48 16.71 594,585 +0.13(+0.78%)
Nov 07, 2024 16.78 16.88 16.53 16.58 379,688 -0.26(-1.54%)
Nov 06, 2024 16.81 16.95 16.68 16.84 814,649 +0.45(+2.75%)
Nov 05, 2024 16.18 16.46 16.14 16.39 311,598 +0.17(+1.05%)
Nov 04, 2024 16.05 16.27 16.02 16.22 311,856 +0.12(+0.75%)
Nov 01, 2024 16.18 16.28 16.10 16.10 606,971 -0.05(-0.31%)
Oct 31, 2024 16.04 16.22 16.01 16.15 430,792 +0.12(+0.75%)
Oct 30, 2024 15.80 16.11 15.80 16.03 399,366 +0.15(+0.94%)
Oct 29, 2024 16.18 16.18 15.82 15.88 328,858 -0.45(-2.76%)
Oct 28, 2024 16.19 16.57 16.19 16.33 488,182 +0.24(+1.49%)
Oct 25, 2024 16.19 16.31 16.04 16.09 400,571 -0.09(-0.56%)
Oct 24, 2024 16.08 16.20 16.00 16.18 392,592 +0.16(+1.00%)
Oct 23, 2024 15.76 16.05 15.75 16.02 270,463 +0.13(+0.82%)
Oct 22, 2024 15.75 15.90 15.63 15.89 621,784 +0.16(+1.02%)
Oct 21, 2024 16.15 16.20 15.71 15.73 346,675 -0.42(-2.60%)
Oct 18, 2024 16.41 16.46 16.13 16.15 397,657 -0.26(-1.58%)
Oct 17, 2024 16.28 16.48 16.25 16.41 493,864 +0.10(+0.61%)
Oct 16, 2024 16.25 16.35 16.16 16.31 419,883 +0.17(+1.05%)
Oct 15, 2024 16.18 16.23 16.06 16.14 580,717 -0.03(-0.19%)
Oct 14, 2024 16.03 16.23 15.96 16.17 388,812 +0.08(+0.50%)
Oct 11, 2024 15.98 16.12 15.98 16.09 566,637 +0.13(+0.81%)
Oct 10, 2024 15.89 15.99 15.83 15.96 441,766 +0.08(+0.50%)
Oct 09, 2024 16.07 16.15 15.86 15.88 366,710 -0.23(-1.43%)
Oct 08, 2024 16.13 16.23 16.01 16.11 427,833 +0.03(+0.19%)
Oct 07, 2024 16.21 16.14 15.93 16.08 350,760 -0.19(-1.17%)
Oct 04, 2024 16.09 16.48 16.00 16.27 745,057 +0.70(+4.50%)
Oct 03, 2024 15.75 15.85 15.50 15.57 446,941 -0.28(-1.77%)
Oct 02, 2024 16.04 16.25 15.78 15.85 595,850 -0.24(-1.49%)
Oct 01, 2024 16.20 16.24 16.02 16.09 685,615 -0.20(-1.23%)
Sep 30, 2024 16.69 16.72 16.21 16.29 587,397 -0.53(-3.15%)
Sep 27, 2024 16.83 16.91 16.67 16.82 549,362 +0.13(+0.78%)
Sep 26, 2024 16.73 16.86 16.64 16.69 619,941 -0.01(-0.06%)
Sep 25, 2024 16.87 16.91 16.69 16.70 461,212 -0.21(-1.24%)
Sep 24, 2024 16.75 16.93 16.63 16.91 485,992 +0.15(+0.89%)
Sep 23, 2024 16.85 16.94 16.73 16.76 536,674 -0.08(-0.48%)
Sep 20, 2024 17.06 17.11 16.80 16.84 1,363,943 -0.28(-1.64%)
Sep 19, 2024 16.90 17.12 16.78 17.12 853,181 +0.19(+1.12%)
Sep 18, 2024 16.80 17.07 16.72 16.93 1,095,019 +0.19(+1.14%)
Sep 17, 2024 16.66 16.91 16.59 16.74 972,670 +0.10(+0.60%)
Sep 16, 2024 16.25 16.67 16.23 16.64 1,336,759 +0.48(+2.97%)
Sep 13, 2024 15.94 16.20 15.94 16.16 817,807 +0.27(+1.70%)
Sep 12, 2024 15.60 15.89 15.54 15.89 892,747 +0.32(+2.06%)
Sep 11, 2024 15.49 15.62 15.29 15.57 982,617 -0.01(-0.06%)
Sep 10, 2024 15.65 15.71 15.47 15.58 750,644 -0.02(-0.13%)
Sep 09, 2024 15.81 15.81 15.54 15.60 529,892 -0.26(-1.63%)
Sep 06, 2024 16.12 16.18 15.83 15.86 700,532 -0.30(-1.85%)
Sep 05, 2024 16.14 16.21 16.07 16.16 1,229,898 +0.12(+0.74%)
Sep 04, 2024 15.89 16.04 15.86 16.04 651,624 +0.15(+0.94%)
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.