Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 16.07 16.19 16.05 16.18 9,890 +0.28(+1.76%)
Nov 21, 2024 15.81 15.95 15.78 15.90 29,198 +0.08(+0.53%)
Nov 20, 2024 15.86 15.90 15.68 15.82 14,626 -0.02(-0.15%)
Nov 19, 2024 15.70 15.93 15.70 15.84 12,750 +0.12(+0.76%)
Nov 18, 2024 15.72 15.79 15.66 15.72 10,860 +0.04(+0.29%)
Nov 15, 2024 15.81 15.81 15.65 15.68 10,930 -0.14(-0.92%)
Nov 14, 2024 15.89 15.99 15.76 15.82 5,861 +0.13(+0.83%)
Nov 13, 2024 15.65 15.72 15.65 15.69 26,549 -0.21(-1.35%)
Nov 12, 2024 15.97 16.04 15.89 15.90 9,404 -0.18(-1.11%)
Nov 11, 2024 16.05 16.13 16.00 16.08 33,403 +0.12(+0.72%)
Nov 08, 2024 16.10 16.13 15.93 15.97 18,217 -0.25(-1.53%)
Nov 07, 2024 16.12 16.31 16.11 16.21 26,587 +0.11(+0.71%)
Nov 06, 2024 15.98 16.19 15.92 16.10 7,501 +0.38(+2.38%)
Nov 05, 2024 15.70 15.75 15.70 15.72 11,859 +0.03(+0.16%)
Nov 04, 2024 15.73 15.77 15.56 15.70 16,464 -0.12(-0.76%)
Nov 01, 2024 15.69 15.85 15.69 15.82 5,039 +0.07(+0.44%)
Oct 31, 2024 15.78 15.81 15.70 15.75 4,096 -0.05(-0.32%)
Oct 30, 2024 15.82 15.84 15.76 15.80 4,316 +0.00(+0.00%)
Oct 29, 2024 15.79 15.84 15.70 15.80 8,273 +0.07(+0.45%)
Oct 28, 2024 15.71 15.89 15.67 15.73 9,566 +0.10(+0.61%)
Oct 25, 2024 15.67 15.71 15.60 15.63 22,644 -0.22(-1.37%)
Oct 24, 2024 15.78 15.89 15.72 15.85 10,003 -0.04(-0.24%)
Oct 23, 2024 15.93 15.98 15.79 15.89 51,951 +0.20(+1.30%)
Oct 22, 2024 15.67 15.69 15.44 15.69 21,527 -0.27(-1.72%)
Oct 21, 2024 16.01 16.01 15.89 15.96 9,843 -0.20(-1.25%)
Oct 18, 2024 16.07 16.20 16.03 16.16 16,523 -0.03(-0.17%)
Oct 17, 2024 16.23 16.23 16.02 16.19 45,447 -0.23(-1.40%)
Oct 16, 2024 16.40 16.47 16.36 16.42 32,009 +0.00(+0.00%)
Oct 15, 2024 16.46 16.55 16.42 16.42 34,524 -0.03(-0.18%)
Oct 14, 2024 16.36 16.47 16.36 16.45 34,808 +0.01(+0.05%)
Oct 11, 2024 16.42 16.52 16.31 16.44 12,441 +0.16(+0.99%)
Oct 10, 2024 16.32 16.36 16.21 16.28 13,694 -0.21(-1.27%)
Oct 09, 2024 16.41 16.53 16.34 16.49 18,119 +0.22(+1.35%)
Oct 08, 2024 16.45 16.45 16.26 16.27 14,627 +0.45(+2.84%)
Oct 07, 2024 15.97 15.97 15.74 15.82 24,159 -0.43(-2.65%)
Oct 04, 2024 16.22 16.27 16.11 16.25 13,156 -0.04(-0.27%)
Oct 03, 2024 16.31 16.32 16.25 16.29 28,291 -0.09(-0.52%)
Oct 02, 2024 16.44 16.44 16.33 16.38 21,355 -0.03(-0.18%)
Oct 01, 2024 16.63 16.63 16.39 16.41 10,745 +0.01(+0.06%)
Sep 30, 2024 16.50 16.50 16.33 16.40 9,874 -0.15(-0.91%)
Sep 27, 2024 16.61 17.00 16.52 16.55 47,624 -0.08(-0.48%)
Sep 26, 2024 16.78 16.78 16.55 16.63 34,856 -0.06(-0.36%)
Sep 25, 2024 16.73 17.00 16.69 16.69 27,170 -0.16(-0.95%)
Sep 24, 2024 17.10 17.13 16.81 16.85 64,386 -0.25(-1.46%)
Sep 23, 2024 17.11 17.12 16.98 17.10 46,788 +0.12(+0.71%)
Sep 20, 2024 16.93 17.05 16.92 16.98 40,522 +0.26(+1.56%)
Sep 19, 2024 16.68 16.77 16.65 16.72 24,412 +0.13(+0.78%)
Sep 18, 2024 16.63 16.75 16.53 16.59 65,825 +0.04(+0.24%)
Sep 17, 2024 16.61 16.61 16.50 16.55 12,305 -0.08(-0.48%)
Sep 16, 2024 16.64 16.70 16.59 16.63 15,000 +0.03(+0.18%)
Sep 13, 2024 16.56 16.62 16.50 16.60 11,084 +0.04(+0.24%)
Sep 12, 2024 16.49 16.61 16.48 16.56 18,970 +0.15(+0.91%)
Sep 11, 2024 16.31 16.44 16.23 16.41 17,535 +0.14(+0.86%)
Sep 10, 2024 16.33 16.33 16.26 16.27 15,127 +0.09(+0.56%)
Sep 09, 2024 16.18 16.27 16.12 16.18 12,413 +0.28(+1.76%)
Sep 06, 2024 16.09 16.09 15.88 15.90 22,312 -0.20(-1.24%)
Sep 05, 2024 16.15 16.18 16.07 16.10 14,115 +0.03(+0.19%)
Sep 04, 2024 16.18 16.18 16.05 16.07 27,101 +0.14(+0.88%)
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.