Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 23.46 24.04 21.73 22.14 9,008,127 -1.80(-7.52%)
Dec 09, 2024 26.34 26.75 23.76 23.94 8,501,923 -1.76(-6.85%)
Dec 06, 2024 24.09 25.92 23.04 25.70 8,153,691 +1.35(+5.54%)
Dec 05, 2024 24.29 24.89 22.77 24.35 9,098,056 -0.50(-2.01%)
Dec 04, 2024 25.66 26.85 24.36 24.85 9,073,453 -0.02(-0.08%)
Dec 03, 2024 26.53 27.14 24.62 24.87 11,163,365 -2.35(-8.63%)
Dec 02, 2024 31.47 31.87 27.17 27.22 9,744,589 -2.43(-8.20%)
Nov 29, 2024 28.64 32.30 28.46 29.65 11,582,413 +1.59(+5.67%)
Nov 27, 2024 27.21 28.42 25.95 28.06 16,058,451 +1.72(+6.53%)
Nov 26, 2024 28.00 29.19 25.93 26.34 8,615,386 -1.72(-6.13%)
Nov 25, 2024 31.97 31.97 27.29 28.06 11,255,777 -2.15(-7.12%)
Nov 22, 2024 28.40 30.84 27.75 30.21 11,893,264 +2.54(+9.18%)
Nov 21, 2024 25.80 28.74 24.54 27.67 11,867,413 +1.93(+7.50%)
Nov 20, 2024 27.09 27.16 24.72 25.74 8,716,863 -1.28(-4.74%)
Nov 19, 2024 26.54 27.67 26.20 27.02 9,671,810 -0.25(-0.92%)
Nov 18, 2024 23.75 27.55 22.70 27.27 13,089,707 +4.26(+18.51%)
Nov 15, 2024 24.00 24.13 22.41 23.01 8,955,317 -1.65(-6.69%)
Nov 14, 2024 26.60 27.54 24.13 24.66 12,570,600 -0.32(-1.28%)
Nov 13, 2024 24.28 26.67 23.75 24.98 16,740,373 +1.74(+7.49%)
Nov 12, 2024 23.35 26.55 22.38 23.24 14,921,835 -0.25(-1.06%)
Nov 11, 2024 23.82 25.08 21.30 23.49 16,059,381 -1.00(-4.08%)
Nov 08, 2024 21.00 25.82 20.06 24.49 24,689,270 +2.82(+13.01%)
Nov 07, 2024 21.58 22.36 21.19 21.67 12,171,117 +0.26(+1.21%)
Nov 06, 2024 19.98 21.41 18.90 21.41 10,488,699 +2.59(+13.76%)
Nov 05, 2024 18.67 19.03 18.02 18.82 5,054,741 +0.35(+1.89%)
Nov 04, 2024 18.26 18.79 17.46 18.47 8,196,092 -0.54(-2.84%)
Nov 01, 2024 19.90 20.45 18.71 19.01 9,940,364 -0.13(-0.68%)
Oct 31, 2024 20.57 20.77 18.93 19.14 9,804,457 -1.66(-7.98%)
Oct 30, 2024 22.24 22.75 20.01 20.80 12,786,924 -0.81(-3.75%)
Oct 29, 2024 21.60 22.10 20.40 21.61 12,621,638 -0.39(-1.77%)
Oct 28, 2024 18.89 22.24 18.69 22.00 27,183,614 +3.59(+19.50%)
Oct 25, 2024 18.79 19.47 18.08 18.41 13,420,838 +0.02(+0.11%)
Oct 24, 2024 17.40 19.05 17.18 18.39 11,885,912 +1.07(+6.18%)
Oct 23, 2024 17.13 18.55 16.74 17.32 10,764,793 -0.49(-2.75%)
Oct 22, 2024 18.45 19.07 16.71 17.81 17,847,724 -1.15(-6.07%)
Oct 21, 2024 18.77 19.69 17.66 18.96 20,991,872 +0.75(+4.12%)
Oct 18, 2024 17.88 20.35 17.22 18.21 30,801,712 +0.19(+1.05%)
Oct 17, 2024 18.05 19.74 17.58 18.02 21,018,834 -1.05(-5.51%)
Oct 16, 2024 14.92 19.41 14.33 19.07 40,291,384 +5.45(+40.01%)
Oct 15, 2024 14.16 14.54 13.26 13.62 7,541,378 -0.32(-2.30%)
Oct 14, 2024 13.24 14.40 13.20 13.94 9,167,602 +0.80(+6.09%)
Oct 11, 2024 11.78 13.54 11.66 13.14 7,317,351 +1.14(+9.50%)
Oct 10, 2024 11.73 12.26 11.26 12.00 4,170,786 +0.17(+1.44%)
Oct 09, 2024 12.66 12.66 11.65 11.83 7,051,243 -1.07(-8.29%)
Oct 08, 2024 12.65 12.99 12.26 12.90 4,308,774 +0.04(+0.31%)
Oct 07, 2024 13.05 13.17 12.62 12.86 4,291,477 -0.29(-2.21%)
Oct 04, 2024 12.12 13.49 11.95 13.15 9,500,699 +1.14(+9.49%)
Oct 03, 2024 13.13 13.20 11.12 12.01 10,257,494 -0.38(-3.07%)
Oct 02, 2024 11.69 12.63 11.46 12.39 5,459,373 +0.51(+4.29%)
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.