Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 13.43 13.56 13.25 13.40 33,659,944 +0.08(+0.60%)
Nov 20, 2024 13.56 13.60 13.19 13.32 35,135,408 -0.14(-1.04%)
Nov 19, 2024 13.48 13.72 13.32 13.46 58,305,192 -0.19(-1.39%)
Nov 18, 2024 14.17 14.23 13.55 13.65 51,448,708 -0.41(-2.92%)
Nov 15, 2024 14.98 14.99 13.96 14.06 49,946,724 -1.13(-7.44%)
Nov 14, 2024 14.31 15.25 14.00 15.19 101,944,944 -0.45(-2.88%)
Nov 13, 2024 15.95 15.96 15.63 15.64 41,930,828 -0.20(-1.26%)
Nov 12, 2024 16.02 16.14 15.64 15.84 31,999,650 -0.05(-0.31%)
Nov 11, 2024 15.28 16.02 15.23 15.89 30,393,640 +0.66(+4.33%)
Nov 08, 2024 15.19 15.44 15.02 15.23 27,219,280 +0.01(+0.07%)
Nov 07, 2024 15.18 15.29 14.99 15.22 26,809,388 +0.19(+1.26%)
Nov 06, 2024 14.91 15.05 14.29 15.03 26,345,824 +0.36(+2.45%)
Nov 05, 2024 14.45 14.70 14.38 14.67 17,220,062 +0.30(+2.09%)
Nov 04, 2024 14.40 14.56 14.31 14.37 22,054,972 +0.03(+0.21%)
Nov 01, 2024 15.05 15.05 14.28 14.34 34,422,968 -0.75(-4.97%)
Oct 31, 2024 15.54 15.58 15.04 15.09 30,520,852 -0.64(-4.07%)
Oct 30, 2024 15.70 15.81 15.25 15.73 22,486,292 +0.07(+0.45%)
Oct 29, 2024 15.62 15.98 15.50 15.66 35,444,128 +0.18(+1.16%)
Oct 28, 2024 15.03 15.65 15.03 15.48 31,355,772 +0.54(+3.61%)
Oct 25, 2024 15.00 15.09 14.67 14.94 16,710,940 -0.08(-0.53%)
Oct 24, 2024 14.83 15.02 14.73 15.02 14,919,445 +0.27(+1.83%)
Oct 23, 2024 14.54 15.15 14.52 14.75 23,193,884 +0.21(+1.44%)
Oct 22, 2024 14.41 14.60 14.34 14.54 12,457,958 +0.00(+0.00%)
Oct 21, 2024 14.39 14.68 14.38 14.54 15,294,340 +0.09(+0.62%)
Oct 18, 2024 14.32 14.50 14.26 14.45 14,028,921 +0.29(+2.05%)
Oct 17, 2024 14.14 14.40 14.06 14.16 16,442,317 +0.05(+0.35%)
Oct 16, 2024 14.13 14.30 14.00 14.11 18,518,940 -0.07(-0.49%)
Oct 15, 2024 14.73 14.76 14.08 14.18 24,059,100 -0.50(-3.41%)
Oct 14, 2024 14.03 14.74 13.95 14.68 35,587,380 +0.97(+7.08%)
Oct 11, 2024 13.51 13.75 13.48 13.71 18,927,760 +0.28(+2.08%)
Oct 10, 2024 13.25 13.50 13.15 13.43 16,023,604 +0.10(+0.75%)
Oct 09, 2024 13.45 13.50 13.15 13.33 26,492,020 -0.14(-1.04%)
Oct 08, 2024 13.20 13.61 13.18 13.47 25,695,158 +0.32(+2.43%)
Oct 07, 2024 13.18 13.27 13.00 13.15 21,053,732 -0.08(-0.60%)
Oct 04, 2024 13.25 13.40 12.98 13.23 22,810,364 +0.13(+0.99%)
Oct 03, 2024 13.06 13.16 12.89 13.10 33,656,212 -0.12(-0.91%)
Oct 02, 2024 13.64 13.71 13.17 13.22 33,063,838 -0.21(-1.56%)
Oct 01, 2024 13.70 13.72 13.38 13.43 27,306,918 -0.22(-1.61%)
Sep 30, 2024 13.79 13.83 13.58 13.65 30,923,324 -0.22(-1.59%)
Sep 27, 2024 13.86 13.99 13.64 13.87 31,765,516 +0.05(+0.36%)
Sep 26, 2024 14.82 14.85 13.78 13.82 48,538,280 -0.96(-6.50%)
Sep 25, 2024 14.72 15.00 14.65 14.78 27,491,964 -0.02(-0.14%)
Sep 24, 2024 14.77 14.99 14.71 14.80 16,925,428 +0.11(+0.75%)
Sep 23, 2024 14.61 14.96 14.61 14.69 19,302,906 +0.06(+0.41%)
Sep 20, 2024 14.76 14.93 14.44 14.63 38,359,656 -0.17(-1.15%)
Sep 19, 2024 15.02 15.10 14.65 14.80 29,874,652 -0.05(-0.34%)
Sep 18, 2024 15.15 15.16 14.77 14.85 23,696,388 -0.29(-1.92%)
Sep 17, 2024 14.94 15.16 14.88 15.14 23,680,554 +0.25(+1.68%)
Sep 16, 2024 14.75 15.02 14.74 14.89 23,962,916 +0.15(+1.02%)
Sep 13, 2024 14.56 14.78 14.41 14.74 26,339,540 +0.23(+1.59%)
Sep 12, 2024 14.31 14.54 14.13 14.51 22,426,924 +0.23(+1.61%)
Sep 11, 2024 13.79 14.35 13.79 14.28 28,353,952 +0.55(+4.01%)
Sep 10, 2024 13.88 13.95 13.67 13.73 25,093,558 -0.08(-0.58%)
Sep 09, 2024 13.87 14.15 13.71 13.81 31,056,940 +0.11(+0.80%)
Sep 06, 2024 14.33 14.44 13.42 13.70 48,839,864 -0.64(-4.46%)
Sep 05, 2024 14.15 14.36 14.01 14.34 37,438,144 +0.10(+0.70%)
Sep 04, 2024 14.85 14.85 14.21 14.24 48,740,300 -0.60(-4.04%)
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.