Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 15.22 15.35 15.03 15.07 3,956,228 -0.01(-0.07%)
Nov 12, 2024 15.27 15.27 14.95 15.08 6,782,399 -0.26(-1.69%)
Nov 11, 2024 15.70 15.94 15.33 15.34 7,308,302 -0.33(-2.11%)
Nov 08, 2024 16.22 16.37 15.63 15.67 5,487,377 -0.78(-4.74%)
Nov 07, 2024 16.10 16.64 15.89 16.45 6,142,966 +0.36(+2.24%)
Nov 06, 2024 15.72 16.11 15.66 16.09 8,041,053 +0.77(+5.03%)
Nov 05, 2024 15.15 15.35 15.00 15.32 4,460,998 +0.11(+0.72%)
Nov 04, 2024 15.21 15.39 15.13 15.21 3,953,095 -0.06(-0.39%)
Nov 01, 2024 15.37 15.65 15.25 15.27 3,816,229 -0.07(-0.46%)
Oct 31, 2024 15.36 15.47 15.13 15.34 3,362,196 -0.09(-0.58%)
Oct 30, 2024 15.56 15.63 15.34 15.43 3,932,905 -0.14(-0.90%)
Oct 29, 2024 15.46 15.83 15.46 15.57 6,290,126 +0.06(+0.39%)
Oct 28, 2024 15.44 15.69 15.42 15.51 3,378,360 +0.12(+0.78%)
Oct 25, 2024 15.55 15.60 15.37 15.39 3,702,646 -0.02(-0.13%)
Oct 24, 2024 15.51 15.67 15.34 15.41 4,292,497 +0.07(+0.46%)
Oct 23, 2024 15.55 15.66 15.24 15.34 3,468,119 -0.36(-2.29%)
Oct 22, 2024 15.89 15.93 15.49 15.70 3,788,785 -0.32(-2.00%)
Oct 21, 2024 16.18 16.36 15.95 16.02 3,521,234 -0.16(-0.99%)
Oct 18, 2024 16.32 16.47 16.07 16.18 3,893,830 -0.11(-0.68%)
Oct 17, 2024 16.31 16.59 16.12 16.29 4,910,768 +0.03(+0.18%)
Oct 16, 2024 15.75 16.29 15.71 16.26 5,595,255 +0.62(+3.96%)
Oct 15, 2024 15.31 16.04 15.31 15.64 5,434,578 +0.26(+1.69%)
Oct 14, 2024 15.74 15.74 15.35 15.38 4,667,953 -0.40(-2.53%)
Oct 11, 2024 15.46 15.87 15.41 15.78 3,717,409 +0.34(+2.20%)
Oct 10, 2024 15.36 15.55 15.19 15.44 3,170,354 -0.01(-0.06%)
Oct 09, 2024 15.21 15.50 15.16 15.45 2,830,521 +0.23(+1.51%)
Oct 08, 2024 15.34 15.47 15.17 15.22 3,071,928 -0.14(-0.91%)
Oct 07, 2024 15.71 15.74 15.30 15.36 3,543,863 -0.44(-2.78%)
Oct 04, 2024 15.64 15.90 15.56 15.80 5,017,092 +0.43(+2.80%)
Oct 03, 2024 15.17 15.44 15.05 15.37 4,406,110 +0.02(+0.13%)
Oct 02, 2024 15.36 15.64 15.22 15.35 4,594,468 -0.07(-0.45%)
Oct 01, 2024 15.61 15.64 15.08 15.42 5,419,015 -0.27(-1.72%)
Sep 30, 2024 15.29 15.75 15.29 15.69 5,540,347 +0.44(+2.89%)
Sep 27, 2024 15.31 15.38 15.18 15.25 2,806,499 +0.04(+0.26%)
Sep 26, 2024 14.98 15.21 14.92 15.21 4,021,604 +0.35(+2.36%)
Sep 25, 2024 15.05 15.16 14.80 14.86 3,653,716 -0.21(-1.39%)
Sep 24, 2024 15.32 15.37 15.02 15.07 5,525,402 -0.08(-0.53%)
Sep 23, 2024 15.30 15.31 14.92 15.15 5,792,555 -0.15(-0.98%)
Sep 20, 2024 15.30 15.46 15.19 15.30 6,156,132 -0.03(-0.20%)
Sep 19, 2024 15.50 15.59 15.22 15.33 5,344,461 +0.21(+1.39%)
Sep 18, 2024 15.02 15.49 14.98 15.12 5,651,035 +0.09(+0.60%)
Sep 17, 2024 15.15 15.43 14.98 15.03 4,343,484 +0.08(+0.54%)
Sep 16, 2024 14.99 15.14 14.94 14.95 3,692,331 -0.05(-0.33%)
Sep 13, 2024 14.80 15.22 14.76 15.00 6,098,198 +0.48(+3.33%)
Sep 12, 2024 14.47 14.55 14.17 14.52 3,864,103 +0.07(+0.48%)
Sep 11, 2024 14.20 14.48 13.89 14.45 4,547,236 +0.31(+2.17%)
Sep 10, 2024 14.33 14.38 14.03 14.14 4,516,855 -0.20(-1.38%)
Sep 09, 2024 14.43 14.63 14.32 14.34 6,295,247 -0.10(-0.68%)
Sep 06, 2024 14.68 14.77 14.33 14.44 4,928,908 -0.26(-1.75%)
Sep 05, 2024 15.16 15.22 14.68 14.69 6,539,516 -0.42(-2.81%)
Sep 04, 2024 15.32 15.48 14.96 15.12 5,423,114 -0.19(-1.23%)
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.