Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 21.36 21.95 20.97 21.88 1,327,728 +0.53(+2.48%)
Dec 03, 2024 21.45 21.49 21.11 21.35 1,153,626 -0.29(-1.34%)
Dec 02, 2024 22.33 22.33 19.76 21.64 1,788,647 -0.69(-3.09%)
Nov 29, 2024 22.78 23.32 22.11 22.33 735,928 -0.16(-0.71%)
Nov 27, 2024 22.14 22.98 21.96 22.49 1,672,886 +0.55(+2.51%)
Nov 26, 2024 21.75 22.34 21.70 21.94 781,600 -0.03(-0.14%)
Nov 25, 2024 22.17 22.48 21.71 21.97 1,228,490 -0.04(-0.18%)
Nov 22, 2024 22.00 23.09 21.41 22.01 2,840,060 +0.21(+0.96%)
Nov 21, 2024 21.54 21.89 21.22 21.80 700,567 +0.33(+1.54%)
Nov 20, 2024 22.00 22.16 21.17 21.47 724,910 -0.54(-2.45%)
Nov 19, 2024 20.80 22.05 20.79 22.01 1,181,798 +0.87(+4.12%)
Nov 18, 2024 21.20 21.36 20.56 21.14 1,242,254 -0.22(-1.03%)
Nov 15, 2024 21.49 21.86 21.06 21.36 1,088,606 -0.07(-0.33%)
Nov 14, 2024 22.00 22.09 21.15 21.43 1,490,076 -0.09(-0.42%)
Nov 13, 2024 22.15 22.53 21.51 21.52 2,354,522 -0.61(-2.76%)
Nov 12, 2024 23.44 23.85 21.96 22.13 2,326,398 -1.81(-7.56%)
Nov 11, 2024 24.75 24.84 23.80 23.94 3,258,481 +1.42(+6.31%)
Nov 08, 2024 22.55 24.99 21.86 22.52 4,147,850 +0.44(+1.99%)
Nov 07, 2024 18.38 22.35 17.95 22.08 4,074,095 +4.50(+25.60%)
Nov 06, 2024 16.96 18.23 16.50 17.58 6,538,430 +3.95(+28.98%)
Nov 05, 2024 13.40 13.87 13.33 13.63 1,176,457 +0.44(+3.34%)
Nov 04, 2024 13.19 13.25 12.66 13.19 2,387,753 -0.12(-0.90%)
Nov 01, 2024 13.90 14.02 13.21 13.31 1,305,473 -0.50(-3.62%)
Oct 31, 2024 14.28 14.38 13.76 13.81 940,064 -0.51(-3.56%)
Oct 30, 2024 14.51 14.75 14.31 14.32 750,517 -0.28(-1.92%)
Oct 29, 2024 14.41 14.69 14.32 14.60 996,397 +0.15(+1.04%)
Oct 28, 2024 13.86 14.48 13.78 14.45 1,008,245 +0.76(+5.55%)
Oct 25, 2024 13.73 13.99 13.67 13.69 394,729 +0.02(+0.15%)
Oct 24, 2024 13.61 13.81 13.52 13.67 522,157 +0.09(+0.66%)
Oct 23, 2024 13.74 13.98 13.41 13.58 526,344 -0.24(-1.74%)
Oct 22, 2024 13.63 13.96 13.58 13.82 331,349 +0.14(+1.02%)
Oct 21, 2024 13.85 13.89 13.51 13.68 461,810 -0.19(-1.37%)
Oct 18, 2024 13.95 13.95 13.68 13.87 512,532 -0.07(-0.50%)
Oct 17, 2024 13.87 14.05 13.78 13.94 504,562 +0.04(+0.29%)
Oct 16, 2024 13.79 14.09 13.75 13.90 414,652 +0.11(+0.80%)
Oct 15, 2024 13.73 13.96 13.62 13.79 849,105 +0.07(+0.51%)
Oct 14, 2024 13.12 13.73 13.12 13.72 636,006 +0.66(+5.05%)
Oct 11, 2024 12.88 13.19 12.86 13.06 574,930 +0.18(+1.40%)
Oct 10, 2024 12.62 12.88 12.45 12.88 516,288 +0.16(+1.26%)
Oct 09, 2024 12.72 12.88 12.61 12.72 403,333 +0.00(+0.00%)
Oct 08, 2024 12.80 12.80 12.61 12.72 515,198 +0.00(+0.00%)
Oct 07, 2024 12.46 12.74 12.38 12.72 453,657 +0.11(+0.87%)
Oct 04, 2024 12.68 12.68 12.33 12.61 844,376 +0.10(+0.80%)
Oct 03, 2024 12.43 12.58 12.24 12.51 631,201 -0.01(-0.08%)
Oct 02, 2024 12.40 12.74 12.40 12.52 679,086 +0.09(+0.72%)
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.