Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 19.27 19.92 19.21 19.55 2,468,547 +0.17(+0.88%)
Nov 07, 2024 18.97 19.50 18.95 19.38 3,278,647 +0.58(+3.09%)
Nov 06, 2024 20.40 20.43 18.69 18.80 4,940,255 -1.41(-6.98%)
Nov 05, 2024 19.94 20.30 19.80 20.21 2,317,746 +0.20(+1.00%)
Nov 04, 2024 19.90 20.29 19.86 20.01 2,189,752 +0.10(+0.50%)
Nov 01, 2024 20.42 20.48 19.79 19.91 3,387,960 -0.47(-2.31%)
Oct 31, 2024 20.39 20.59 20.21 20.38 2,903,986 +0.04(+0.20%)
Oct 30, 2024 19.82 20.44 19.78 20.34 3,633,865 +0.51(+2.57%)
Oct 29, 2024 19.69 20.07 19.54 19.83 3,459,143 +0.11(+0.56%)
Oct 28, 2024 19.08 19.79 18.97 19.72 4,054,512 +0.72(+3.79%)
Oct 25, 2024 18.73 19.30 18.71 19.00 3,705,897 +0.43(+2.32%)
Oct 24, 2024 18.44 18.75 17.90 18.57 4,836,117 +0.79(+4.44%)
Oct 23, 2024 17.97 18.11 17.70 17.78 4,063,266 -0.33(-1.82%)
Oct 22, 2024 18.36 18.38 18.08 18.11 2,365,197 -0.31(-1.68%)
Oct 21, 2024 18.99 19.07 18.40 18.42 2,862,587 -0.64(-3.36%)
Oct 18, 2024 18.66 19.07 18.57 19.06 3,722,355 +0.42(+2.25%)
Oct 17, 2024 18.72 18.72 18.54 18.64 1,962,930 -0.06(-0.32%)
Oct 16, 2024 18.68 18.88 18.62 18.70 1,960,857 +0.04(+0.21%)
Oct 15, 2024 18.86 19.11 18.59 18.66 2,272,447 -0.24(-1.27%)
Oct 14, 2024 19.18 19.18 18.57 18.90 1,928,925 -0.32(-1.66%)
Oct 11, 2024 19.31 19.46 19.18 19.22 2,236,893 -0.11(-0.57%)
Oct 10, 2024 19.29 19.41 19.20 19.33 1,768,577 +0.07(+0.36%)
Oct 09, 2024 19.27 19.35 19.16 19.26 1,274,207 +0.00(+0.00%)
Oct 08, 2024 19.32 19.41 18.94 19.26 1,283,543 -0.09(-0.47%)
Oct 07, 2024 19.21 19.37 19.00 19.35 1,189,791 +0.09(+0.47%)
Oct 04, 2024 19.14 19.43 19.12 19.26 1,808,463 +0.29(+1.53%)
Oct 03, 2024 18.95 19.02 18.69 18.97 2,080,124 -0.01(-0.05%)
Oct 02, 2024 19.07 19.20 18.93 18.98 1,447,255 -0.15(-0.78%)
Oct 01, 2024 19.07 19.20 18.83 19.13 2,121,577 +0.08(+0.42%)
Sep 30, 2024 18.95 19.10 18.82 19.05 2,039,596 +0.01(+0.05%)
Sep 27, 2024 19.16 19.28 18.86 19.04 1,684,974 +0.00(+0.00%)
Sep 26, 2024 19.00 19.26 18.88 19.04 2,285,127 +0.27(+1.44%)
Sep 25, 2024 19.12 19.17 18.71 18.77 2,016,617 -0.39(-2.04%)
Sep 24, 2024 19.27 19.39 19.12 19.16 1,715,738 +0.01(+0.05%)
Sep 23, 2024 19.37 19.37 19.02 19.15 1,888,639 -0.08(-0.42%)
Sep 20, 2024 19.30 19.36 18.95 19.23 9,397,145 -0.31(-1.59%)
Sep 19, 2024 19.77 19.80 19.34 19.54 2,501,180 +0.12(+0.62%)
Sep 18, 2024 19.31 19.59 19.18 19.42 1,920,307 +0.16(+0.83%)
Sep 17, 2024 19.10 19.34 19.00 19.26 1,376,381 +0.24(+1.26%)
Sep 16, 2024 19.24 19.28 18.96 19.02 1,949,840 +0.01(+0.05%)
Sep 13, 2024 18.59 19.14 18.59 19.01 3,445,098 +0.50(+2.70%)
Sep 12, 2024 18.32 18.54 18.26 18.51 1,509,951 +0.28(+1.54%)
Sep 11, 2024 18.50 18.50 18.01 18.23 2,253,878 -0.36(-1.94%)
Sep 10, 2024 18.99 18.99 18.46 18.59 3,179,854 -0.39(-2.05%)
Sep 09, 2024 18.43 19.05 18.16 18.98 3,531,269 +0.54(+2.93%)
Sep 06, 2024 18.69 18.76 18.35 18.44 1,497,993 -0.22(-1.18%)
Sep 05, 2024 18.79 18.82 18.51 18.66 1,542,303 -0.05(-0.27%)
Sep 04, 2024 18.64 18.86 18.50 18.71 2,279,141 +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.