Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 17.02 17.06 16.26 16.33 1,131,681 -0.73(-4.28%)
Dec 04, 2024 17.13 17.43 16.88 17.06 1,190,150 -0.22(-1.27%)
Dec 03, 2024 17.34 17.38 16.79 17.28 1,187,551 -0.02(-0.12%)
Dec 02, 2024 16.58 17.40 16.55 17.30 1,975,971 +0.84(+5.10%)
Nov 29, 2024 16.54 16.84 16.39 16.46 854,941 +0.07(+0.43%)
Nov 27, 2024 15.42 16.95 15.24 16.39 2,297,502 -0.94(-5.42%)
Nov 26, 2024 17.76 17.88 17.24 17.33 1,742,653 -0.71(-3.94%)
Nov 25, 2024 17.34 18.07 17.27 18.04 1,742,948 +0.97(+5.68%)
Nov 22, 2024 16.92 17.25 16.83 17.07 902,245 +0.44(+2.65%)
Nov 21, 2024 16.28 16.63 16.12 16.63 691,416 +0.43(+2.65%)
Nov 20, 2024 16.43 16.49 16.05 16.20 850,626 -0.36(-2.17%)
Nov 19, 2024 16.28 16.63 16.17 16.56 878,409 +0.12(+0.73%)
Nov 18, 2024 16.84 16.85 16.43 16.44 1,025,400 -0.33(-1.97%)
Nov 15, 2024 17.01 17.01 16.67 16.77 948,301 -0.17(-1.00%)
Nov 14, 2024 17.36 17.40 16.90 16.94 694,586 -0.41(-2.36%)
Nov 13, 2024 17.30 17.55 17.20 17.35 712,693 +0.05(+0.29%)
Nov 12, 2024 17.35 17.53 17.09 17.30 573,271 -0.13(-0.75%)
Nov 11, 2024 17.34 17.62 17.23 17.43 833,693 +0.21(+1.22%)
Nov 08, 2024 17.28 17.32 17.05 17.22 533,021 -0.23(-1.32%)
Nov 07, 2024 17.40 17.65 17.27 17.45 784,089 +0.12(+0.69%)
Nov 06, 2024 17.51 17.60 16.91 17.33 1,179,854 +0.40(+2.36%)
Nov 05, 2024 17.01 17.06 16.78 16.93 780,104 -0.22(-1.28%)
Nov 04, 2024 17.00 17.45 17.00 17.15 932,997 +0.18(+1.06%)
Nov 01, 2024 17.11 17.50 16.89 16.97 807,169 -0.02(-0.12%)
Oct 31, 2024 17.18 17.25 16.88 16.99 1,376,510 -0.18(-1.05%)
Oct 30, 2024 17.50 17.70 17.16 17.17 699,938 -0.41(-2.33%)
Oct 29, 2024 17.75 17.87 17.55 17.58 567,925 -0.41(-2.28%)
Oct 28, 2024 17.60 18.08 17.52 17.99 683,525 +0.52(+2.98%)
Oct 25, 2024 18.03 18.05 17.27 17.47 879,160 -0.40(-2.24%)
Oct 24, 2024 17.86 17.94 17.69 17.87 749,775 +0.06(+0.34%)
Oct 23, 2024 18.34 18.36 17.80 17.81 691,393 -0.61(-3.31%)
Oct 22, 2024 18.80 18.82 18.39 18.42 807,765 -0.40(-2.13%)
Oct 21, 2024 19.05 19.07 18.72 18.82 751,046 -0.16(-0.84%)
Oct 18, 2024 19.86 19.91 18.89 18.98 1,042,536 -0.83(-4.19%)
Oct 17, 2024 19.66 19.85 19.54 19.81 406,235 +0.14(+0.71%)
Oct 16, 2024 19.47 19.87 19.39 19.67 567,576 +0.37(+1.92%)
Oct 15, 2024 19.34 19.89 19.27 19.30 579,358 -0.05(-0.26%)
Oct 14, 2024 19.31 19.37 19.18 19.35 483,628 -0.08(-0.41%)
Oct 11, 2024 19.12 19.46 19.06 19.43 375,266 +0.37(+1.94%)
Oct 10, 2024 19.29 19.29 18.90 19.06 556,319 -0.35(-1.80%)
Oct 09, 2024 19.24 19.51 19.03 19.41 586,171 +0.22(+1.15%)
Oct 08, 2024 19.85 19.85 19.16 19.19 670,282 -0.68(-3.42%)
Oct 07, 2024 19.75 19.89 19.54 19.87 466,809 +0.01(+0.05%)
Oct 04, 2024 19.56 19.96 19.56 19.86 692,638 +0.66(+3.44%)
Oct 03, 2024 18.89 19.26 18.76 19.20 661,745 +0.07(+0.37%)
Oct 02, 2024 19.57 19.87 19.11 19.13 823,801 -0.58(-2.94%)
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.