Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 20.47 21.84 20.47 21.13 569,053 +1.02(+5.07%)
Oct 31, 2024 21.00 21.22 19.69 20.11 808,853 -1.32(-6.16%)
Oct 30, 2024 21.75 21.90 21.13 21.43 536,339 -0.25(-1.15%)
Oct 29, 2024 20.50 21.69 20.21 21.68 425,730 +1.19(+5.81%)
Oct 28, 2024 20.65 21.19 19.90 20.49 620,402 +0.19(+0.94%)
Oct 25, 2024 19.41 20.40 19.29 20.30 486,186 +1.14(+5.95%)
Oct 24, 2024 19.25 19.74 18.77 19.16 309,168 +0.19(+1.00%)
Oct 23, 2024 19.15 19.40 18.57 18.97 247,788 -0.43(-2.22%)
Oct 22, 2024 19.48 20.20 19.15 19.40 483,505 -0.24(-1.22%)
Oct 21, 2024 18.79 19.69 18.24 19.64 484,049 +0.84(+4.47%)
Oct 18, 2024 18.63 19.24 17.56 18.80 615,356 +0.47(+2.56%)
Oct 17, 2024 18.04 18.70 17.57 18.33 559,409 +0.71(+4.03%)
Oct 16, 2024 17.02 17.72 16.95 17.62 315,058 +0.70(+4.14%)
Oct 15, 2024 17.23 17.62 16.58 16.92 416,071 -0.17(-0.99%)
Oct 14, 2024 16.79 17.36 16.55 17.09 397,698 +0.53(+3.20%)
Oct 11, 2024 15.59 16.75 15.33 16.56 433,111 +1.08(+6.98%)
Oct 10, 2024 15.22 15.49 14.79 15.48 229,609 -0.08(-0.51%)
Oct 09, 2024 15.44 16.18 15.37 15.56 185,000 +0.04(+0.26%)
Oct 08, 2024 15.47 15.70 14.90 15.52 296,359 +0.07(+0.45%)
Oct 07, 2024 15.49 15.92 15.29 15.45 303,484 -0.12(-0.77%)
Oct 04, 2024 16.27 16.61 15.55 15.57 370,685 -0.11(-0.70%)
Oct 03, 2024 15.30 15.80 15.18 15.68 251,762 +0.20(+1.29%)
Oct 02, 2024 15.35 16.10 15.16 15.48 366,339 -0.01(-0.06%)
Oct 01, 2024 16.78 16.88 15.31 15.49 628,670 -1.28(-7.63%)
Sep 30, 2024 15.67 16.84 15.40 16.77 973,238 +0.86(+5.41%)
Sep 27, 2024 16.30 16.54 15.50 15.91 342,253 -0.05(-0.31%)
Sep 26, 2024 15.82 16.07 15.21 15.96 383,007 +0.55(+3.57%)
Sep 25, 2024 15.48 15.85 15.00 15.41 605,610 -0.07(-0.45%)
Sep 24, 2024 15.33 15.51 14.80 15.48 539,426 +0.02(+0.13%)
Sep 23, 2024 14.11 15.52 13.92 15.46 776,096 +1.51(+10.82%)
Sep 20, 2024 13.02 14.08 13.02 13.95 1,561,426 -0.36(-2.52%)
Sep 19, 2024 13.94 14.78 13.81 14.31 932,611 +0.57(+4.15%)
Sep 18, 2024 14.74 14.98 13.66 13.74 770,796 -1.03(-6.97%)
Sep 17, 2024 15.37 15.97 14.60 14.77 664,958 -0.21(-1.40%)
Sep 16, 2024 15.68 15.75 14.76 14.98 394,254 -0.72(-4.59%)
Sep 13, 2024 15.79 16.15 15.51 15.70 341,694 +0.22(+1.42%)
Sep 12, 2024 15.52 16.08 15.21 15.48 351,573 +0.23(+1.51%)
Sep 11, 2024 14.41 15.49 14.33 15.25 345,135 +0.73(+5.03%)
Sep 10, 2024 14.34 14.56 13.91 14.52 245,386 +0.25(+1.75%)
Sep 09, 2024 14.01 14.69 14.01 14.27 377,050 +0.20(+1.42%)
Sep 06, 2024 14.90 15.04 13.90 14.07 531,890 -0.94(-6.26%)
Sep 05, 2024 15.31 15.65 14.90 15.01 332,664 -0.45(-2.91%)
Sep 04, 2024 15.70 16.25 15.43 15.46 290,416 -0.45(-2.83%)
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.