Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 19.11 19.37 19.00 19.32 1,601,883 +0.13(+0.68%)
Dec 11, 2024 19.11 19.23 18.96 19.19 1,883,850 +0.16(+0.84%)
Dec 10, 2024 19.07 19.44 18.98 19.03 2,029,031 -0.10(-0.52%)
Dec 09, 2024 19.44 19.47 19.11 19.13 1,593,809 -0.23(-1.19%)
Dec 06, 2024 19.92 20.00 19.32 19.36 2,242,954 -0.40(-2.02%)
Dec 05, 2024 19.79 19.95 19.68 19.76 2,167,584 -0.10(-0.50%)
Dec 04, 2024 18.71 20.21 18.62 19.86 5,941,421 +1.06(+5.64%)
Dec 03, 2024 18.92 18.94 18.69 18.80 2,232,411 -0.12(-0.63%)
Dec 02, 2024 18.93 19.18 18.79 18.92 2,617,722 -0.10(-0.53%)
Nov 29, 2024 18.90 19.09 18.88 19.02 1,504,225 +0.27(+1.44%)
Nov 27, 2024 18.79 18.90 18.62 18.75 3,023,615 +0.12(+0.64%)
Nov 26, 2024 19.09 19.09 18.41 18.63 3,844,859 -0.44(-2.31%)
Nov 25, 2024 18.95 19.45 18.91 19.07 4,703,257 +0.38(+2.03%)
Nov 22, 2024 18.50 18.70 18.35 18.69 12,358,320 +0.31(+1.69%)
Nov 21, 2024 18.37 18.55 18.25 18.38 10,049,874 +0.03(+0.16%)
Nov 20, 2024 18.24 18.52 18.16 18.35 6,821,071 +0.04(+0.22%)
Nov 19, 2024 18.25 18.57 17.96 18.31 5,456,275 -0.11(-0.60%)
Nov 18, 2024 18.62 18.70 18.36 18.42 2,833,927 -0.25(-1.34%)
Nov 15, 2024 19.02 19.18 18.65 18.67 2,687,507 -0.32(-1.69%)
Nov 14, 2024 18.78 19.18 18.78 18.99 1,682,630 +0.20(+1.06%)
Nov 13, 2024 18.97 19.18 18.77 18.79 2,474,786 -0.05(-0.27%)
Nov 12, 2024 19.28 19.38 18.80 18.84 3,129,326 -0.61(-3.14%)
Nov 11, 2024 19.61 19.74 19.39 19.45 1,988,713 -0.10(-0.51%)
Nov 08, 2024 19.27 19.92 19.21 19.55 2,468,715 +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%)
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.