Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 17.34 17.54 17.15 17.19 7,053,213 -0.06(-0.35%)
Oct 31, 2024 17.51 17.59 17.25 17.25 9,138,965 -0.24(-1.37%)
Oct 30, 2024 17.38 17.81 17.38 17.49 11,124,043 +0.11(+0.63%)
Oct 29, 2024 17.50 17.58 17.35 17.38 10,252,674 -0.17(-0.97%)
Oct 28, 2024 17.23 17.63 17.14 17.55 10,705,153 +0.51(+2.99%)
Oct 25, 2024 17.44 17.45 16.98 17.04 7,423,185 -0.19(-1.10%)
Oct 24, 2024 17.17 17.28 17.02 17.23 8,355,660 +0.15(+0.88%)
Oct 23, 2024 17.09 17.29 16.95 17.08 5,979,102 -0.09(-0.52%)
Oct 22, 2024 17.06 17.23 17.00 17.17 8,539,128 +0.08(+0.47%)
Oct 21, 2024 17.36 17.53 17.06 17.09 7,560,359 -0.26(-1.50%)
Oct 18, 2024 17.16 17.48 17.16 17.35 11,021,344 +0.10(+0.58%)
Oct 17, 2024 17.20 17.52 16.90 17.25 17,338,904 -0.45(-2.54%)
Oct 16, 2024 17.72 17.88 17.56 17.70 11,861,750 +0.21(+1.20%)
Oct 15, 2024 17.48 17.94 17.46 17.49 11,298,822 +0.09(+0.52%)
Oct 14, 2024 17.03 17.44 16.91 17.40 11,829,716 +0.18(+1.05%)
Oct 11, 2024 16.98 17.47 16.93 17.22 10,220,354 +0.38(+2.26%)
Oct 10, 2024 16.74 16.91 16.62 16.84 7,296,905 -0.03(-0.18%)
Oct 09, 2024 16.73 17.01 16.64 16.87 7,331,851 +0.14(+0.84%)
Oct 08, 2024 16.84 16.90 16.70 16.73 7,103,980 -0.04(-0.24%)
Oct 07, 2024 16.69 16.87 16.55 16.77 6,205,133 -0.01(-0.06%)
Oct 04, 2024 16.65 16.99 16.61 16.78 9,477,963 +0.41(+2.50%)
Oct 03, 2024 16.12 16.38 15.95 16.37 8,056,973 +0.16(+0.99%)
Oct 02, 2024 16.23 16.51 16.14 16.21 6,980,662 -0.03(-0.18%)
Oct 01, 2024 16.59 16.64 16.05 16.24 9,444,600 -0.51(-3.04%)
Sep 30, 2024 16.59 16.80 16.47 16.75 6,175,898 +0.14(+0.84%)
Sep 27, 2024 16.64 16.76 16.44 16.61 5,057,173 +0.06(+0.36%)
Sep 26, 2024 16.56 16.71 16.42 16.55 9,291,038 +0.17(+1.04%)
Sep 25, 2024 16.63 16.67 16.35 16.38 10,595,577 -0.24(-1.44%)
Sep 24, 2024 16.81 17.00 16.52 16.62 9,852,893 -0.19(-1.13%)
Sep 23, 2024 17.13 17.23 16.78 16.81 10,526,086 -0.31(-1.81%)
Sep 20, 2024 17.22 17.33 16.94 17.12 22,193,820 -0.22(-1.27%)
Sep 19, 2024 16.98 17.39 16.87 17.34 14,988,135 +0.75(+4.52%)
Sep 18, 2024 16.57 16.96 16.39 16.59 10,040,258 +0.02(+0.12%)
Sep 17, 2024 16.42 16.68 16.38 16.57 8,332,540 +0.30(+1.84%)
Sep 16, 2024 16.07 16.40 16.07 16.27 6,398,290 +0.18(+1.12%)
Sep 13, 2024 16.24 16.49 15.85 16.09 13,185,884 -0.01(-0.06%)
Sep 12, 2024 15.98 16.21 15.86 16.10 11,579,285 +0.18(+1.13%)
Sep 11, 2024 15.75 16.00 15.39 15.92 11,046,606 +0.04(+0.25%)
Sep 10, 2024 16.19 16.19 15.67 15.88 13,781,647 -0.30(-1.85%)
Sep 09, 2024 15.81 16.64 15.75 16.18 21,596,044 +0.48(+3.06%)
Sep 06, 2024 16.24 16.36 15.69 15.70 12,443,284 -0.54(-3.33%)
Sep 05, 2024 16.65 16.65 16.14 16.24 14,781,574 -0.22(-1.34%)
Sep 04, 2024 16.68 16.70 16.30 16.46 17,488,148 -0.27(-1.61%)
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.