Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 14.12 14.25 14.11 14.11 1,121 -0.35(-2.42%)
Nov 21, 2024 14.46 14.46 14.46 14.46 173 -0.30(-2.04%)
Nov 20, 2024 14.76 14.76 14.76 14.76 205 -0.27(-1.79%)
Nov 19, 2024 15.69 15.69 15.03 15.03 968 -0.06(-0.43%)
Nov 18, 2024 15.24 15.24 15.09 15.10 1,478 +0.48(+3.28%)
Nov 15, 2024 14.72 14.80 14.62 14.62 1,969 -0.21(-1.41%)
Nov 14, 2024 14.37 14.83 14.37 14.83 2,819 -0.46(-3.02%)
Nov 13, 2024 15.14 15.39 15.14 15.29 714 -0.06(-0.36%)
Nov 12, 2024 15.52 15.54 15.35 15.35 683 +0.26(+1.69%)
Nov 11, 2024 15.61 15.61 15.09 15.09 1,026 -0.87(-5.44%)
Nov 08, 2024 15.86 15.96 15.86 15.96 551 +0.17(+1.10%)
Nov 07, 2024 15.78 15.78 15.78 15.78 814 +0.08(+0.53%)
Nov 06, 2024 16.72 16.72 15.70 15.70 1,977 -2.15(-12.03%)
Nov 05, 2024 18.01 18.01 17.85 17.85 323 -0.71(-3.83%)
Nov 04, 2024 18.56 18.56 18.56 18.56 184 +0.28(+1.54%)
Nov 01, 2024 18.41 18.41 18.28 18.28 1,262 -0.36(-1.92%)
Oct 31, 2024 17.90 18.64 17.90 18.64 3,287 +1.07(+6.07%)
Oct 30, 2024 17.44 17.57 17.44 17.57 268 +0.00(+0.00%)
Oct 29, 2024 17.85 17.85 17.45 17.57 553 -0.63(-3.47%)
Oct 28, 2024 18.34 18.34 18.18 18.20 760 -0.86(-4.50%)
Oct 25, 2024 18.63 19.06 18.63 19.06 545 +0.01(+0.05%)
Oct 24, 2024 19.04 19.09 19.04 19.05 772 -0.06(-0.32%)
Oct 23, 2024 18.81 19.11 18.81 19.11 269 +0.78(+4.24%)
Oct 22, 2024 18.59 18.59 18.34 18.34 349 -0.09(-0.50%)
Oct 21, 2024 18.68 18.68 18.41 18.43 673 +0.08(+0.44%)
Oct 18, 2024 18.45 18.46 18.35 18.35 524 -0.20(-1.09%)
Oct 17, 2024 18.55 18.55 18.55 18.55 163 +0.15(+0.80%)
Oct 16, 2024 18.40 18.40 18.40 18.40 218 -1.01(-5.21%)
Oct 15, 2024 19.15 19.41 19.15 19.41 966 +0.10(+0.53%)
Oct 14, 2024 19.38 19.42 19.31 19.31 1,112 +0.04(+0.19%)
Oct 11, 2024 20.50 20.50 19.25 19.27 974 -1.67(-7.96%)
Oct 10, 2024 20.87 20.94 20.87 20.94 925 +0.32(+1.53%)
Oct 09, 2024 20.74 20.74 20.62 20.62 480 -1.20(-5.48%)
Oct 08, 2024 21.82 21.82 21.48 21.82 1,066 -0.71(-3.13%)
Oct 07, 2024 22.30 22.95 22.30 22.53 1,046 +0.20(+0.90%)
Oct 04, 2024 22.73 22.81 22.33 22.33 1,306 -1.93(-7.94%)
Oct 03, 2024 24.85 24.85 24.25 24.25 403 +0.30(+1.24%)
Oct 02, 2024 23.95 23.95 23.95 23.95 28 +0.11(+0.48%)
Oct 01, 2024 24.11 24.24 23.52 23.84 1,301 +0.96(+4.19%)
Sep 30, 2024 22.88 22.88 22.88 22.88 147 +0.71(+3.22%)
Sep 27, 2024 21.82 22.17 21.82 22.17 1,059 +0.04(+0.18%)
Sep 26, 2024 22.06 22.13 22.06 22.13 322 -1.85(-7.71%)
Sep 25, 2024 23.98 23.98 23.98 23.98 68 +0.42(+1.80%)
Sep 24, 2024 23.55 23.55 23.55 23.55 82 -1.30(-5.21%)
Sep 23, 2024 25.01 25.01 24.85 24.85 1,514 -0.16(-0.64%)
Sep 20, 2024 25.01 25.01 25.01 25.01 507 -0.04(-0.15%)
Sep 19, 2024 25.05 25.05 25.05 25.05 327 -1.22(-4.64%)
Sep 18, 2024 25.38 26.26 25.38 26.26 964 -0.32(-1.19%)
Sep 17, 2024 26.29 26.85 26.29 26.58 1,514 -1.46(-5.21%)
Sep 16, 2024 28.04 28.04 28.04 28.04 52 -0.61(-2.13%)
Sep 13, 2024 28.74 28.75 28.65 28.65 581 -1.79(-5.87%)
Sep 12, 2024 31.52 31.52 30.44 30.44 289 -0.51(-1.64%)
Sep 11, 2024 32.43 32.43 30.95 30.95 1,202 -0.69(-2.18%)
Sep 10, 2024 31.78 31.78 31.64 31.64 328 +0.56(+1.79%)
Sep 09, 2024 31.05 31.08 31.05 31.08 264 -1.33(-4.11%)
Sep 06, 2024 32.41 32.41 32.41 32.41 212 +1.01(+3.23%)
Sep 05, 2024 30.94 31.40 30.94 31.40 430 +0.19(+0.62%)
Sep 04, 2024 31.25 31.25 31.21 31.21 443 -0.06(-0.20%)
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.