Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 18.17 18.27 16.00 16.49 2,386,083 -4.63(-21.92%)
Dec 03, 2024 20.25 21.37 20.25 21.12 712,744 +0.60(+2.92%)
Dec 02, 2024 20.50 21.00 20.28 20.52 403,732 +0.01(+0.05%)
Nov 29, 2024 20.46 20.59 20.22 20.51 192,612 +0.18(+0.89%)
Nov 27, 2024 20.51 20.75 20.06 20.33 196,623 -0.09(-0.44%)
Nov 26, 2024 20.58 20.88 20.40 20.42 164,808 -0.22(-1.07%)
Nov 25, 2024 21.25 21.54 20.62 20.64 385,316 -0.29(-1.39%)
Nov 22, 2024 21.10 21.52 20.79 20.93 385,140 -0.09(-0.43%)
Nov 21, 2024 20.66 21.35 20.54 21.02 287,654 +0.63(+3.09%)
Nov 20, 2024 20.41 20.56 19.88 20.39 192,508 +0.20(+0.99%)
Nov 19, 2024 19.38 20.24 19.30 20.19 353,060 +0.55(+2.80%)
Nov 18, 2024 19.31 19.70 19.12 19.64 255,832 +0.39(+2.03%)
Nov 15, 2024 19.39 19.85 19.04 19.25 380,680 +0.07(+0.36%)
Nov 14, 2024 19.39 19.58 19.10 19.18 227,262 -0.35(-1.79%)
Nov 13, 2024 19.57 20.11 19.48 19.53 349,417 -0.04(-0.20%)
Nov 12, 2024 18.55 19.58 18.47 19.57 448,094 +1.02(+5.50%)
Nov 11, 2024 18.49 18.56 17.86 18.55 351,744 +0.38(+2.09%)
Nov 08, 2024 18.06 18.26 17.80 18.17 228,987 +0.23(+1.28%)
Nov 07, 2024 17.70 18.18 17.70 17.94 190,288 +0.14(+0.79%)
Nov 06, 2024 17.81 17.97 17.36 17.80 335,032 +1.08(+6.46%)
Nov 05, 2024 16.08 16.74 15.64 16.72 393,679 +0.79(+4.96%)
Nov 04, 2024 16.25 16.29 15.84 15.93 312,959 -0.32(-1.97%)
Nov 01, 2024 16.18 16.52 16.17 16.25 238,978 +0.18(+1.12%)
Oct 31, 2024 16.35 16.49 15.97 16.07 242,372 -0.37(-2.25%)
Oct 30, 2024 16.57 16.75 16.42 16.44 159,765 -0.13(-0.78%)
Oct 29, 2024 16.42 16.62 16.29 16.57 135,021 +0.11(+0.67%)
Oct 28, 2024 16.33 16.63 16.26 16.46 151,268 +0.16(+0.98%)
Oct 25, 2024 16.39 16.70 16.19 16.30 156,222 +0.15(+0.93%)
Oct 24, 2024 16.36 16.50 15.96 16.15 211,422 -0.10(-0.62%)
Oct 23, 2024 16.65 16.84 15.88 16.25 261,092 -0.47(-2.81%)
Oct 22, 2024 16.98 17.06 16.70 16.72 184,264 -0.39(-2.28%)
Oct 21, 2024 17.29 17.43 16.59 17.11 264,788 -0.27(-1.55%)
Oct 18, 2024 17.20 17.66 17.12 17.38 566,868 +0.31(+1.82%)
Oct 17, 2024 17.10 17.34 16.68 17.07 469,796 +0.75(+4.60%)
Oct 16, 2024 16.92 16.92 16.22 16.32 384,176 -0.51(-3.03%)
Oct 15, 2024 16.43 17.18 16.23 16.83 486,801 +0.21(+1.26%)
Oct 14, 2024 16.18 16.75 16.07 16.62 609,918 +0.53(+3.29%)
Oct 11, 2024 15.59 16.16 15.54 16.09 337,420 +0.48(+3.07%)
Oct 10, 2024 15.11 15.62 15.06 15.61 213,487 +0.26(+1.69%)
Oct 09, 2024 15.32 15.71 15.24 15.35 275,365 -0.01(-0.07%)
Oct 08, 2024 15.47 15.65 15.28 15.36 400,625 -0.04(-0.26%)
Oct 07, 2024 15.28 15.53 14.96 15.40 490,753 +0.75(+5.12%)
Oct 04, 2024 14.62 14.74 14.32 14.65 522,625 +0.28(+1.95%)
Oct 03, 2024 14.78 15.11 14.18 14.37 515,516 -0.56(-3.75%)
Oct 02, 2024 15.03 15.44 14.62 14.93 581,837 -0.12(-0.80%)
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.