Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 16.05 16.81 15.90 16.56 2,781,226 +0.57(+3.56%)
Nov 21, 2024 17.22 17.22 15.64 15.99 5,502,830 -0.89(-5.27%)
Nov 20, 2024 17.22 17.52 16.30 16.88 5,526,503 -0.11(-0.65%)
Nov 19, 2024 16.84 17.07 16.71 16.99 3,812,800 +0.02(+0.12%)
Nov 18, 2024 16.19 17.08 15.61 16.97 6,390,550 +0.71(+4.37%)
Nov 15, 2024 15.30 16.29 15.00 16.26 5,305,621 +1.19(+7.90%)
Nov 14, 2024 15.78 15.78 14.79 15.07 8,828,067 -2.41(-13.79%)
Nov 13, 2024 19.82 20.14 17.32 17.48 13,759,976 -1.91(-9.85%)
Nov 12, 2024 18.97 19.80 18.66 19.39 6,858,243 -0.31(-1.57%)
Nov 11, 2024 18.39 20.23 18.10 19.70 9,618,871 +2.74(+16.16%)
Nov 08, 2024 16.31 17.07 16.29 16.96 5,630,221 +0.84(+5.21%)
Nov 07, 2024 15.53 16.35 15.42 16.12 4,703,337 +0.21(+1.32%)
Nov 06, 2024 14.36 16.09 14.34 15.91 7,918,964 +2.83(+21.64%)
Nov 05, 2024 12.71 13.26 12.70 13.08 1,865,585 +0.37(+2.91%)
Nov 04, 2024 12.39 12.75 12.15 12.71 2,750,233 +0.22(+1.76%)
Nov 01, 2024 12.40 12.95 12.35 12.49 2,940,535 +0.08(+0.64%)
Oct 31, 2024 13.84 13.88 12.40 12.41 4,824,634 -1.67(-11.86%)
Oct 30, 2024 14.11 14.49 13.97 14.08 1,884,925 -0.36(-2.49%)
Oct 29, 2024 14.54 14.64 14.29 14.44 1,800,075 +0.17(+1.19%)
Oct 28, 2024 14.11 14.34 14.03 14.27 1,941,405 +0.58(+4.24%)
Oct 25, 2024 13.91 14.14 13.61 13.69 2,487,903 -0.19(-1.37%)
Oct 24, 2024 13.75 13.97 13.44 13.88 1,813,138 +0.58(+4.36%)
Oct 23, 2024 13.80 13.97 13.02 13.30 3,230,166 -0.71(-5.07%)
Oct 22, 2024 13.93 14.27 13.80 14.01 2,024,698 -0.14(-0.99%)
Oct 21, 2024 14.20 14.33 13.82 14.15 3,318,373 -0.30(-2.08%)
Oct 18, 2024 13.81 14.47 13.73 14.45 4,476,069 +0.88(+6.48%)
Oct 17, 2024 13.80 13.86 13.36 13.57 3,073,849 -0.33(-2.37%)
Oct 16, 2024 13.59 13.99 13.27 13.90 4,467,024 +0.72(+5.48%)
Oct 15, 2024 13.11 13.62 12.75 13.18 3,858,854 +0.05(+0.35%)
Oct 14, 2024 12.50 13.18 12.34 13.13 4,168,172 +0.89(+7.26%)
Oct 11, 2024 11.76 12.36 11.73 12.24 2,083,014 +0.57(+4.92%)
Oct 10, 2024 11.78 11.83 11.53 11.67 1,700,259 -0.11(-0.94%)
Oct 09, 2024 11.83 12.09 11.72 11.78 1,322,957 -0.03(-0.24%)
Oct 08, 2024 11.76 11.91 11.65 11.81 1,478,058 -0.01(-0.08%)
Oct 07, 2024 11.94 12.17 11.71 11.82 1,980,902 -0.11(-0.93%)
Oct 04, 2024 11.75 11.95 11.54 11.93 1,517,311 +0.44(+3.79%)
Oct 03, 2024 11.43 11.66 11.36 11.49 1,516,088 -0.08(-0.72%)
Oct 02, 2024 11.50 11.84 11.35 11.58 1,695,994 +0.01(+0.08%)
Oct 01, 2024 12.47 12.47 11.25 11.57 3,350,389 -0.84(-6.79%)
Sep 30, 2024 12.71 12.77 12.33 12.41 2,017,216 -0.62(-4.76%)
Sep 27, 2024 12.66 13.10 12.54 13.03 2,190,767 +0.47(+3.76%)
Sep 26, 2024 12.16 12.61 12.12 12.56 1,807,491 +0.62(+5.20%)
Sep 25, 2024 12.09 12.25 11.90 11.94 1,720,028 -0.20(-1.68%)
Sep 24, 2024 12.09 12.14 11.70 12.14 1,593,677 +0.09(+0.77%)
Sep 23, 2024 12.11 12.20 11.96 12.05 1,429,514 +0.03(+0.23%)
Sep 20, 2024 11.97 12.16 11.75 12.02 1,422,635 +0.11(+0.93%)
Sep 19, 2024 12.02 12.17 11.85 11.91 1,813,806 +0.33(+2.88%)
Sep 18, 2024 11.46 11.89 11.45 11.58 967,581 +0.05(+0.40%)
Sep 17, 2024 11.66 11.79 11.41 11.53 1,502,488 +0.08(+0.73%)
Sep 16, 2024 11.30 11.54 11.12 11.45 1,204,965 -0.08(-0.72%)
Sep 13, 2024 11.52 11.83 11.47 11.53 1,011,806 +0.00(+0.00%)
Sep 12, 2024 11.34 11.60 11.17 11.53 1,159,002 +0.30(+2.64%)
Sep 11, 2024 11.03 11.30 10.79 11.23 1,902,958 -0.04(-0.33%)
Sep 10, 2024 11.10 11.32 10.70 11.27 2,202,993 +0.23(+2.10%)
Sep 09, 2024 10.78 11.19 10.71 11.04 2,725,356 +0.54(+5.11%)
Sep 06, 2024 11.71 11.73 10.41 10.50 2,956,617 -0.90(-7.93%)
Sep 05, 2024 11.56 11.83 11.32 11.41 1,639,738 -0.25(-2.12%)
Sep 04, 2024 11.89 12.00 11.47 11.65 1,723,921 -0.38(-3.19%)
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.