Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 19.04 19.46 19.04 19.25 525,858 +0.38(+2.01%)
Nov 08, 2024 18.79 18.93 18.67 18.87 454,701 +0.02(+0.11%)
Nov 07, 2024 19.00 19.44 18.79 18.85 309,073 -0.03(-0.16%)
Nov 06, 2024 18.95 19.21 18.63 18.88 445,532 +0.17(+0.91%)
Nov 05, 2024 18.28 18.80 18.23 18.71 421,142 +0.66(+3.66%)
Nov 04, 2024 17.98 18.39 17.94 18.05 416,627 +0.10(+0.56%)
Nov 01, 2024 17.70 18.26 17.65 17.95 507,670 +0.35(+1.99%)
Oct 31, 2024 18.68 18.80 17.59 17.60 879,640 -1.18(-6.28%)
Oct 30, 2024 18.63 18.88 18.58 18.78 405,913 +0.03(+0.16%)
Oct 29, 2024 18.74 18.79 18.61 18.75 247,308 +0.03(+0.16%)
Oct 28, 2024 18.59 18.81 18.59 18.72 277,113 +0.15(+0.81%)
Oct 25, 2024 18.43 18.59 18.43 18.57 182,552 +0.22(+1.20%)
Oct 24, 2024 18.37 18.43 18.16 18.35 345,056 +0.01(+0.05%)
Oct 23, 2024 18.53 18.68 18.27 18.34 309,377 -0.25(-1.34%)
Oct 22, 2024 18.96 19.04 18.59 18.59 355,616 -0.45(-2.36%)
Oct 21, 2024 19.15 19.16 18.89 19.04 392,859 -0.15(-0.78%)
Oct 18, 2024 19.10 19.35 18.91 19.19 943,305 +0.19(+1.00%)
Oct 17, 2024 18.79 19.01 18.74 19.00 678,694 +0.18(+0.96%)
Oct 16, 2024 18.59 19.09 18.54 18.82 1,218,032 +0.27(+1.46%)
Oct 15, 2024 18.42 18.65 18.34 18.55 561,745 +0.10(+0.54%)
Oct 14, 2024 18.46 18.46 18.30 18.45 239,634 +0.01(+0.05%)
Oct 11, 2024 18.20 18.45 18.20 18.44 433,118 +0.27(+1.49%)
Oct 10, 2024 18.09 18.20 17.93 18.17 350,893 -0.04(-0.22%)
Oct 09, 2024 18.20 18.33 18.11 18.21 287,989 -0.03(-0.16%)
Oct 08, 2024 18.29 18.38 18.14 18.24 735,488 -0.11(-0.60%)
Oct 07, 2024 18.55 18.62 18.31 18.35 665,255 -0.25(-1.34%)
Oct 04, 2024 18.51 18.64 18.34 18.60 413,920 +0.21(+1.14%)
Oct 03, 2024 18.72 18.76 18.34 18.39 448,455 -0.46(-2.44%)
Oct 02, 2024 18.70 18.92 18.63 18.85 569,242 +0.23(+1.24%)
Oct 01, 2024 18.78 18.78 18.41 18.62 381,429 -0.13(-0.69%)
Sep 30, 2024 18.46 18.86 18.45 18.75 937,873 +0.26(+1.41%)
Sep 27, 2024 18.53 18.77 18.39 18.49 1,043,798 -0.01(-0.05%)
Sep 26, 2024 18.12 18.58 18.12 18.50 1,936,192 +0.58(+3.24%)
Sep 25, 2024 18.08 18.19 17.89 17.92 598,972 -0.21(-1.16%)
Sep 24, 2024 18.03 18.23 17.98 18.13 683,166 +0.15(+0.83%)
Sep 23, 2024 17.79 18.09 17.67 17.98 471,754 +0.14(+0.78%)
Sep 20, 2024 17.95 18.00 17.67 17.84 627,626 -0.17(-0.94%)
Sep 19, 2024 18.00 18.21 17.92 18.01 619,991 +0.31(+1.75%)
Sep 18, 2024 17.60 17.99 17.59 17.70 580,758 +0.09(+0.51%)
Sep 17, 2024 17.67 17.78 17.48 17.61 696,556 +0.00(+0.00%)
Sep 16, 2024 17.82 17.92 17.51 17.61 909,420 -0.19(-1.07%)
Sep 13, 2024 18.20 18.33 17.77 17.80 411,482 -0.38(-2.09%)
Sep 12, 2024 17.96 18.25 17.83 18.18 551,399 +0.24(+1.34%)
Sep 11, 2024 17.82 18.09 17.58 17.94 494,937 +0.02(+0.11%)
Sep 10, 2024 18.07 18.07 17.70 17.92 453,211 -0.10(-0.55%)
Sep 09, 2024 17.73 18.14 17.67 18.02 725,290 +0.42(+2.39%)
Sep 06, 2024 17.75 17.91 17.34 17.60 631,926 -0.24(-1.35%)
Sep 05, 2024 18.09 18.10 17.72 17.84 340,510 -0.20(-1.11%)
Sep 04, 2024 17.63 18.10 17.55 18.04 584,246 +0.36(+2.04%)
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.