Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 21.67 22.23 21.45 21.45 1,743,268 -0.08(-0.37%)
Dec 02, 2024 21.75 22.08 20.55 21.53 2,556,420 -0.29(-1.33%)
Nov 29, 2024 22.35 22.35 21.52 21.82 2,078,353 -0.60(-2.68%)
Nov 27, 2024 23.09 23.32 22.14 22.42 2,524,652 -0.67(-2.90%)
Nov 26, 2024 21.60 24.32 21.60 23.09 8,670,550 +0.96(+4.34%)
Nov 25, 2024 22.10 22.55 21.86 22.13 1,366,019 +0.23(+1.05%)
Nov 22, 2024 21.83 22.20 21.45 21.90 817,283 +0.42(+1.96%)
Nov 21, 2024 21.32 21.60 21.06 21.48 621,239 +0.22(+1.03%)
Nov 20, 2024 21.50 22.44 20.61 21.26 1,586,578 +0.99(+4.88%)
Nov 19, 2024 20.75 21.12 20.18 20.27 657,823 -0.49(-2.36%)
Nov 18, 2024 20.54 21.10 20.54 20.76 503,676 +0.23(+1.12%)
Nov 15, 2024 20.45 20.65 20.03 20.53 490,164 +0.16(+0.79%)
Nov 14, 2024 20.61 20.61 20.24 20.37 685,816 -0.23(-1.12%)
Nov 13, 2024 20.42 21.07 20.36 20.60 382,745 +0.41(+2.05%)
Nov 12, 2024 19.61 20.24 19.37 20.19 351,752 +0.58(+2.95%)
Nov 11, 2024 19.67 19.83 19.29 19.61 290,408 +0.04(+0.20%)
Nov 08, 2024 20.35 20.35 19.56 19.57 312,982 -0.42(-2.09%)
Nov 07, 2024 19.36 20.06 18.84 19.99 494,443 +0.42(+2.14%)
Nov 06, 2024 19.98 20.15 19.33 19.57 890,437 +0.04(+0.20%)
Nov 05, 2024 19.94 20.16 19.43 19.53 246,076 -0.63(-3.12%)
Nov 04, 2024 19.89 20.25 19.83 20.16 208,186 +0.14(+0.70%)
Nov 01, 2024 20.73 21.68 19.07 20.02 376,800 -0.19(-0.94%)
Oct 31, 2024 20.36 20.55 19.82 20.21 638,213 -0.52(-2.50%)
Oct 30, 2024 20.01 20.84 19.96 20.73 206,796 +0.56(+2.77%)
Oct 29, 2024 20.55 20.86 20.10 20.17 173,815 -0.58(-2.79%)
Oct 28, 2024 20.89 21.21 20.68 20.75 153,384 -0.10(-0.48%)
Oct 25, 2024 21.10 21.27 20.78 20.84 111,255 -0.23(-1.09%)
Oct 24, 2024 21.39 21.52 21.03 21.07 108,188 -0.32(-1.49%)
Oct 23, 2024 20.93 21.51 20.92 21.39 181,394 +0.27(+1.27%)
Oct 22, 2024 20.97 21.25 20.67 21.12 178,607 +0.06(+0.28%)
Oct 21, 2024 21.34 21.34 20.81 21.06 125,664 -0.11(-0.52%)
Oct 18, 2024 21.09 21.39 20.90 21.17 121,047 +0.11(+0.52%)
Oct 17, 2024 21.53 21.62 20.82 21.06 279,855 -0.55(-2.54%)
Oct 16, 2024 21.12 21.65 20.87 21.61 283,373 +0.75(+3.58%)
Oct 15, 2024 20.90 21.08 20.70 20.86 186,069 -0.02(-0.10%)
Oct 14, 2024 20.10 20.89 20.05 20.88 159,225 +0.86(+4.28%)
Oct 11, 2024 19.58 20.05 19.42 20.03 205,796 +0.28(+1.41%)
Oct 10, 2024 19.38 19.75 19.34 19.75 369,654 +0.05(+0.25%)
Oct 09, 2024 19.55 19.93 19.17 19.70 214,402 -0.02(-0.10%)
Oct 08, 2024 19.39 19.84 18.83 19.72 228,399 +0.31(+1.59%)
Oct 07, 2024 20.54 20.68 19.40 19.41 442,750 -1.50(-7.15%)
Oct 04, 2024 21.23 21.23 20.79 20.90 206,711 -0.11(-0.52%)
Oct 03, 2024 21.31 21.52 20.78 21.01 219,508 -0.41(-1.91%)
Oct 02, 2024 21.40 21.58 21.20 21.42 263,844 -0.25(-1.15%)
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.