Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 19.01 19.05 18.71 18.96 720,329 -0.11(-0.58%)
Dec 12, 2024 19.45 19.60 19.00 19.07 754,029 -0.34(-1.75%)
Dec 11, 2024 19.85 19.90 18.96 19.41 1,150,304 -0.39(-1.97%)
Dec 10, 2024 19.75 19.83 19.25 19.80 708,769 +0.10(+0.51%)
Dec 09, 2024 19.77 20.67 19.42 19.70 765,772 +0.42(+2.18%)
Dec 06, 2024 19.76 20.13 18.95 19.28 1,169,953 -0.21(-1.08%)
Dec 05, 2024 20.44 20.66 19.11 19.49 1,285,029 -0.83(-4.08%)
Dec 04, 2024 19.85 20.42 19.75 20.32 800,375 +0.42(+2.11%)
Dec 03, 2024 20.30 20.40 19.71 19.90 1,061,500 -0.39(-1.92%)
Dec 02, 2024 19.28 20.30 19.19 20.29 1,511,504 +1.06(+5.51%)
Nov 29, 2024 19.43 19.43 19.04 19.23 532,860 -0.03(-0.16%)
Nov 27, 2024 19.35 19.74 19.18 19.26 988,275 +0.02(+0.10%)
Nov 26, 2024 19.50 19.66 18.96 19.24 1,250,443 -0.72(-3.61%)
Nov 25, 2024 19.64 20.87 19.56 19.96 1,611,872 +0.62(+3.21%)
Nov 22, 2024 19.28 19.62 19.16 19.34 1,153,019 +0.25(+1.31%)
Nov 21, 2024 18.84 19.09 18.53 19.09 1,496,667 +0.03(+0.16%)
Nov 20, 2024 18.80 19.11 18.73 19.06 1,191,516 +0.11(+0.58%)
Nov 19, 2024 19.32 19.44 18.95 18.95 1,099,928 -0.80(-4.05%)
Nov 18, 2024 19.95 20.22 19.64 19.75 986,425 -0.14(-0.70%)
Nov 15, 2024 20.60 20.63 19.80 19.89 1,304,675 -0.51(-2.50%)
Nov 14, 2024 21.41 21.57 20.37 20.40 1,632,456 -0.82(-3.86%)
Nov 13, 2024 20.95 21.55 20.71 21.22 1,291,158 +0.33(+1.58%)
Nov 12, 2024 20.84 21.43 20.71 20.89 1,484,298 -0.26(-1.23%)
Nov 11, 2024 20.62 21.62 20.39 21.15 2,434,710 +0.83(+4.08%)
Nov 08, 2024 21.34 21.98 20.14 20.32 2,166,033 +0.44(+2.21%)
Nov 07, 2024 19.87 20.60 19.65 19.88 2,442,296 +0.14(+0.71%)
Nov 06, 2024 20.50 20.75 19.30 19.74 2,518,178 +0.02(+0.10%)
Nov 05, 2024 19.45 19.82 19.31 19.72 1,061,082 -0.02(-0.10%)
Nov 04, 2024 19.94 20.31 19.69 19.74 1,097,984 -0.08(-0.40%)
Nov 01, 2024 19.72 20.24 19.64 19.82 991,325 +0.29(+1.48%)
Oct 31, 2024 20.28 20.33 19.47 19.53 1,371,757 -0.86(-4.22%)
Oct 30, 2024 20.84 21.09 20.39 20.39 689,983 -0.82(-3.87%)
Oct 29, 2024 21.20 21.29 20.99 21.21 447,089 -0.26(-1.21%)
Oct 28, 2024 21.00 21.62 20.86 21.47 403,433 +0.58(+2.78%)
Oct 25, 2024 21.18 21.28 20.75 20.89 635,881 -0.04(-0.19%)
Oct 24, 2024 21.76 21.90 20.88 20.93 928,758 -0.36(-1.69%)
Oct 23, 2024 21.46 21.51 20.91 21.29 863,296 -0.35(-1.62%)
Oct 22, 2024 21.83 21.86 21.47 21.64 692,728 -0.02(-0.09%)
Oct 21, 2024 22.62 22.73 21.62 21.66 758,049 -1.09(-4.79%)
Oct 18, 2024 22.73 23.39 22.40 22.75 1,346,904 +0.92(+4.21%)
Oct 17, 2024 21.57 21.84 21.12 21.83 847,381 +0.20(+0.92%)
Oct 16, 2024 21.66 21.91 21.38 21.63 742,461 +0.28(+1.31%)
Oct 15, 2024 21.59 21.92 21.33 21.35 869,685 -0.51(-2.33%)
Oct 14, 2024 22.03 22.03 21.59 21.86 628,272 -0.39(-1.75%)
Oct 11, 2024 21.84 22.61 21.84 22.25 860,409 +0.37(+1.69%)
Oct 10, 2024 21.20 21.90 20.98 21.88 954,704 +0.53(+2.48%)
Oct 09, 2024 21.28 21.86 21.09 21.35 587,873 +0.01(+0.05%)
Oct 08, 2024 22.09 22.10 21.25 21.34 636,512 -0.90(-4.05%)
Oct 07, 2024 22.22 22.59 22.00 22.24 802,834 +0.08(+0.36%)
Oct 04, 2024 22.26 22.36 21.80 22.16 824,773 +0.37(+1.70%)
Oct 03, 2024 21.55 21.85 21.45 21.79 728,195 -0.37(-1.67%)
Oct 02, 2024 22.53 22.68 22.14 22.16 862,650 -0.17(-0.76%)
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.