Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 19.56 20.45 16.99 17.08 50,309 -2.73(-13.78%)
Oct 31, 2024 19.70 20.40 19.56 19.81 20,393 -0.12(-0.60%)
Oct 30, 2024 21.25 22.85 19.60 19.93 37,836 -0.61(-2.97%)
Oct 29, 2024 18.41 20.66 18.20 20.54 70,586 +2.04(+11.03%)
Oct 28, 2024 19.14 19.39 18.34 18.50 37,062 -0.90(-4.64%)
Oct 25, 2024 19.78 21.27 19.31 19.40 35,217 -0.32(-1.62%)
Oct 24, 2024 21.00 21.00 19.57 19.72 42,328 -1.91(-8.83%)
Oct 23, 2024 19.95 21.87 19.95 21.63 32,117 +1.33(+6.55%)
Oct 22, 2024 19.50 20.30 18.70 20.30 42,400 +1.25(+6.56%)
Oct 21, 2024 21.89 21.89 18.19 19.05 55,445 -2.92(-13.29%)
Oct 18, 2024 21.88 22.07 20.50 21.97 19,622 -0.15(-0.68%)
Oct 17, 2024 22.11 22.90 22.00 22.12 13,926 -0.19(-0.85%)
Oct 16, 2024 22.00 23.66 22.00 22.31 19,584 +0.60(+2.76%)
Oct 15, 2024 22.67 23.13 21.62 21.71 35,379 -0.99(-4.36%)
Oct 14, 2024 21.15 24.02 20.56 22.70 49,357 +1.56(+7.38%)
Oct 11, 2024 25.03 25.45 19.96 21.14 71,584 -4.01(-15.94%)
Oct 10, 2024 24.99 26.77 24.99 25.15 33,807 -0.14(-0.55%)
Oct 09, 2024 23.41 26.38 23.40 25.29 62,158 +1.38(+5.77%)
Oct 08, 2024 21.35 24.27 21.30 23.91 35,509 +1.69(+7.61%)
Oct 07, 2024 21.20 22.50 21.18 22.22 82,674 +1.02(+4.81%)
Oct 04, 2024 20.95 22.49 20.37 21.20 40,479 +0.45(+2.17%)
Oct 03, 2024 18.02 21.00 18.02 20.75 63,621 +3.17(+18.03%)
Oct 02, 2024 15.56 17.88 15.56 17.58 24,482 +2.12(+13.71%)
Oct 01, 2024 15.05 15.75 15.03 15.46 15,749 +0.21(+1.38%)
Sep 30, 2024 15.59 15.79 15.01 15.25 14,383 +0.39(+2.62%)
Sep 27, 2024 14.77 15.44 14.02 14.86 8,572 -0.08(-0.54%)
Sep 26, 2024 15.16 15.23 14.78 14.94 3,408 -0.07(-0.47%)
Sep 25, 2024 15.03 15.27 14.60 15.01 5,046 -0.18(-1.18%)
Sep 24, 2024 14.95 15.20 14.95 15.19 4,466 +0.20(+1.33%)
Sep 23, 2024 14.66 15.38 14.66 14.99 10,900 +0.32(+2.18%)
Sep 20, 2024 14.57 15.01 14.57 14.67 9,552 -0.07(-0.51%)
Sep 19, 2024 15.00 15.22 14.50 14.74 4,380 -0.03(-0.17%)
Sep 18, 2024 14.06 15.59 14.06 14.77 12,217 +0.24(+1.65%)
Sep 17, 2024 16.03 16.09 14.01 14.53 32,677 -1.57(-9.75%)
Sep 16, 2024 16.59 16.72 16.10 16.10 4,424 -0.66(-3.94%)
Sep 13, 2024 17.00 17.00 16.30 16.76 5,573 -0.27(-1.59%)
Sep 12, 2024 17.32 17.44 16.84 17.03 7,075 -0.29(-1.67%)
Sep 11, 2024 16.55 17.45 16.06 17.32 18,752 +0.37(+2.18%)
Sep 10, 2024 16.21 16.95 16.18 16.95 15,325 +0.65(+3.99%)
Sep 09, 2024 17.01 17.01 15.44 16.30 20,658 -0.89(-5.18%)
Sep 06, 2024 18.03 19.07 16.96 17.19 55,359 -0.84(-4.66%)
Sep 05, 2024 14.73 18.10 14.73 18.03 75,129 +3.30(+22.40%)
Sep 04, 2024 13.51 14.75 13.44 14.73 18,437 +1.02(+7.44%)
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.