Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 20.31 20.51 20.31 20.51 34,591 +0.25(+1.21%)
Nov 21, 2024 20.00 20.27 20.00 20.26 25,539 +0.39(+1.96%)
Nov 20, 2024 19.69 19.88 19.66 19.87 16,957 +0.14(+0.71%)
Nov 19, 2024 19.38 19.73 19.36 19.73 19,292 +0.19(+0.96%)
Nov 18, 2024 19.49 19.59 19.49 19.54 10,238 +0.05(+0.27%)
Nov 15, 2024 19.74 19.74 19.46 19.49 8,943 -0.35(-1.76%)
Nov 14, 2024 20.00 20.00 19.81 19.84 10,618 -0.14(-0.70%)
Nov 13, 2024 20.09 20.19 19.98 19.98 6,104 -0.01(-0.03%)
Nov 12, 2024 20.06 20.11 19.93 19.99 36,860 -0.13(-0.67%)
Nov 11, 2024 20.02 20.18 20.02 20.12 22,141 +0.22(+1.10%)
Nov 08, 2024 19.73 19.92 19.70 19.90 5,343 +0.23(+1.16%)
Nov 07, 2024 19.54 19.71 19.54 19.67 16,232 +0.21(+1.09%)
Nov 06, 2024 19.35 19.46 19.25 19.46 14,875 +0.50(+2.64%)
Nov 05, 2024 18.73 18.96 18.73 18.96 5,525 +0.30(+1.62%)
Nov 04, 2024 18.64 18.74 18.64 18.66 5,021 +0.03(+0.15%)
Nov 01, 2024 18.60 18.71 18.60 18.63 7,748 +0.08(+0.46%)
Oct 31, 2024 18.71 18.71 18.54 18.54 3,041 -0.12(-0.66%)
Oct 30, 2024 18.65 18.82 18.65 18.67 15,514 -0.07(-0.35%)
Oct 29, 2024 18.73 18.76 18.72 18.73 13,136 -0.00(-0.03%)
Oct 28, 2024 18.71 18.79 18.71 18.74 5,754 +0.13(+0.70%)
Oct 25, 2024 18.73 18.73 18.56 18.61 3,255 -0.00(-0.02%)
Oct 24, 2024 18.65 18.70 18.61 18.61 4,609 +0.05(+0.29%)
Oct 23, 2024 18.67 18.67 18.56 18.56 613 -0.18(-0.98%)
Oct 22, 2024 18.79 18.79 18.70 18.75 15,429 -0.14(-0.77%)
Oct 21, 2024 19.03 19.03 18.80 18.89 6,284 -0.15(-0.79%)
Oct 18, 2024 19.03 19.04 19.00 19.04 5,671 +0.09(+0.47%)
Oct 17, 2024 19.08 19.08 18.95 18.95 4,207 -0.09(-0.47%)
Oct 16, 2024 19.01 19.04 19.00 19.04 6,469 +0.08(+0.42%)
Oct 15, 2024 19.00 19.07 18.96 18.96 10,111 -0.05(-0.26%)
Oct 14, 2024 18.95 19.01 18.87 19.01 5,015 +0.09(+0.48%)
Oct 11, 2024 18.86 18.92 18.86 18.92 8,407 +0.26(+1.38%)
Oct 10, 2024 18.61 18.70 18.61 18.66 6,278 -0.06(-0.30%)
Oct 09, 2024 18.59 18.72 18.59 18.72 3,783 +0.15(+0.79%)
Oct 08, 2024 18.44 18.59 18.44 18.57 7,647 +0.13(+0.72%)
Oct 07, 2024 18.57 18.57 18.40 18.44 3,902 -0.15(-0.83%)
Oct 04, 2024 18.59 18.59 18.48 18.59 10,081 +0.17(+0.95%)
Oct 03, 2024 18.44 18.44 18.34 18.42 3,679 -0.08(-0.41%)
Oct 02, 2024 18.44 18.52 18.44 18.50 13,904 -0.01(-0.03%)
Oct 01, 2024 18.41 18.59 18.40 18.50 6,594 -0.18(-0.95%)
Sep 30, 2024 18.63 18.68 18.53 18.68 12,181 +0.05(+0.26%)
Sep 27, 2024 18.77 18.80 18.63 18.63 4,746 -0.04(-0.21%)
Sep 26, 2024 18.67 18.68 18.54 18.67 4,898 +0.17(+0.94%)
Sep 25, 2024 18.68 18.68 18.50 18.50 8,319 -0.18(-0.99%)
Sep 24, 2024 18.71 18.71 18.62 18.68 17,318 +0.07(+0.38%)
Sep 23, 2024 18.60 18.62 18.53 18.61 21,788 +0.08(+0.45%)
Sep 20, 2024 18.50 18.54 18.43 18.53 8,217 -0.09(-0.51%)
Sep 19, 2024 18.65 18.65 18.52 18.62 7,291 +0.37(+2.03%)
Sep 18, 2024 18.35 18.50 18.24 18.25 10,416 -0.09(-0.49%)
Sep 17, 2024 18.30 18.34 18.22 18.34 3,396 +0.13(+0.71%)
Sep 16, 2024 18.13 18.21 18.11 18.21 5,681 +0.08(+0.44%)
Sep 13, 2024 18.13 18.15 18.06 18.13 3,663 +0.30(+1.68%)
Sep 12, 2024 17.73 17.88 17.73 17.83 7,547 +0.12(+0.69%)
Sep 11, 2024 17.44 17.71 17.44 17.71 20,689 +0.15(+0.85%)
Sep 10, 2024 17.58 17.58 17.38 17.56 8,788 +0.00(+0.01%)
Sep 09, 2024 17.47 17.63 17.47 17.56 17,853 +0.30(+1.72%)
Sep 06, 2024 17.70 17.70 17.26 17.26 11,221 -0.36(-2.04%)
Sep 05, 2024 17.68 17.69 17.59 17.62 28,850 -0.09(-0.51%)
Sep 04, 2024 17.66 17.92 17.66 17.71 12,119 +0.01(+0.05%)
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.