Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 17, 2024 18.06 18.26 17.72 18.09 77,905 +0.23(+1.29%)
Dec 16, 2024 18.30 18.46 17.72 17.86 56,481 -0.50(-2.72%)
Dec 13, 2024 18.25 18.55 18.00 18.36 91,691 +0.05(+0.27%)
Dec 12, 2024 18.25 18.51 18.15 18.31 43,541 -0.13(-0.70%)
Dec 11, 2024 18.33 18.79 18.15 18.44 35,698 +0.35(+1.93%)
Dec 10, 2024 18.56 18.77 17.93 18.09 63,476 -0.48(-2.58%)
Dec 09, 2024 18.53 18.80 18.21 18.57 67,160 +0.25(+1.36%)
Dec 06, 2024 18.07 18.32 17.92 18.32 82,107 +0.23(+1.27%)
Dec 05, 2024 18.60 18.74 17.91 18.09 69,737 -0.53(-2.85%)
Dec 04, 2024 17.89 18.74 17.84 18.62 53,006 +0.62(+3.44%)
Dec 03, 2024 18.30 18.30 17.77 18.00 49,454 -0.10(-0.55%)
Dec 02, 2024 17.81 18.64 17.81 18.10 98,877 +0.15(+0.84%)
Nov 29, 2024 17.96 18.18 17.77 17.95 28,483 +0.20(+1.13%)
Nov 27, 2024 16.92 17.79 16.92 17.75 47,483 +0.82(+4.84%)
Nov 26, 2024 17.00 17.41 16.79 16.93 34,288 +0.00(+0.00%)
Nov 25, 2024 16.72 17.14 16.42 16.93 57,404 +0.39(+2.36%)
Nov 22, 2024 16.00 16.62 15.69 16.54 54,699 +0.53(+3.31%)
Nov 21, 2024 16.40 16.80 15.73 16.01 81,409 -0.51(-3.09%)
Nov 20, 2024 16.38 16.54 16.00 16.52 43,354 +0.14(+0.85%)
Nov 19, 2024 16.20 16.62 15.80 16.38 35,844 +0.30(+1.87%)
Nov 18, 2024 15.90 16.30 15.75 16.08 32,134 +0.27(+1.71%)
Nov 15, 2024 15.49 15.97 15.40 15.81 43,750 +0.13(+0.83%)
Nov 14, 2024 15.89 16.46 15.54 15.68 42,952 -0.11(-0.70%)
Nov 13, 2024 15.77 16.19 15.34 15.79 59,683 +0.16(+1.02%)
Nov 12, 2024 14.41 15.88 14.35 15.63 73,165 +1.32(+9.22%)
Nov 11, 2024 13.63 14.38 13.58 14.31 168,254 +0.76(+5.61%)
Nov 08, 2024 13.79 13.79 13.18 13.55 87,898 -0.02(-0.15%)
Nov 07, 2024 12.91 13.62 12.91 13.57 72,068 +0.56(+4.30%)
Nov 06, 2024 13.23 13.27 12.93 13.01 54,208 +0.04(+0.31%)
Nov 05, 2024 12.69 12.98 12.65 12.97 75,967 +0.27(+2.13%)
Nov 04, 2024 13.00 13.07 12.69 12.70 24,038 -0.30(-2.31%)
Nov 01, 2024 12.72 13.05 12.72 13.00 28,952 +0.17(+1.33%)
Oct 31, 2024 12.97 12.97 12.65 12.83 59,709 +0.02(+0.16%)
Oct 30, 2024 13.00 13.14 12.81 12.81 25,408 -0.20(-1.54%)
Oct 29, 2024 13.14 13.46 13.01 13.01 40,859 -0.19(-1.44%)
Oct 28, 2024 12.73 13.38 12.73 13.20 72,813 +0.33(+2.56%)
Oct 25, 2024 12.90 13.21 12.80 12.87 49,604 -0.13(-1.00%)
Oct 24, 2024 12.70 13.02 12.70 13.00 30,245 +0.22(+1.72%)
Oct 23, 2024 12.76 12.90 12.53 12.78 27,710 +0.04(+0.31%)
Oct 22, 2024 12.91 12.91 12.67 12.74 29,125 -0.15(-1.16%)
Oct 21, 2024 12.63 13.00 12.51 12.89 44,409 +0.33(+2.63%)
Oct 18, 2024 12.96 12.96 12.20 12.56 59,279 -0.44(-3.38%)
Oct 17, 2024 12.82 13.00 12.82 13.00 20,155 +0.15(+1.17%)
Oct 16, 2024 13.00 13.02 12.71 12.85 93,996 -0.12(-0.93%)
Oct 15, 2024 12.68 13.02 12.52 12.97 38,300 +0.25(+1.97%)
Oct 14, 2024 12.86 12.88 12.65 12.72 36,826 -0.21(-1.62%)
Oct 11, 2024 12.88 13.09 12.83 12.93 27,151 +0.10(+0.78%)
Oct 10, 2024 12.84 13.06 12.63 12.83 62,739 -0.17(-1.31%)
Oct 09, 2024 12.69 13.00 12.01 13.00 75,069 +0.45(+3.59%)
Oct 08, 2024 11.99 12.65 11.93 12.55 42,387 +0.59(+4.93%)
Oct 07, 2024 11.88 12.11 11.85 11.96 52,984 +0.08(+0.67%)
Oct 04, 2024 11.89 12.02 11.81 11.88 62,351 +0.02(+0.17%)
Oct 03, 2024 11.94 12.15 11.84 11.86 87,356 -0.11(-0.92%)
Oct 02, 2024 11.83 12.03 11.78 11.97 27,568 +0.07(+0.59%)
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.