Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 15.29 15.60 15.17 15.59 426,660 +0.04(+0.26%)
Oct 09, 2024 15.78 15.98 15.55 15.55 382,646 -0.21(-1.33%)
Oct 08, 2024 15.33 15.76 15.16 15.76 703,240 +0.48(+3.14%)
Oct 07, 2024 15.56 15.68 15.05 15.28 742,844 -0.42(-2.68%)
Oct 04, 2024 15.42 15.70 15.22 15.70 532,737 +0.52(+3.43%)
Oct 03, 2024 16.04 16.11 15.14 15.18 486,393 -0.93(-5.77%)
Oct 02, 2024 16.48 16.52 16.11 16.11 377,808 -0.49(-2.95%)
Oct 01, 2024 16.77 16.83 16.42 16.60 631,315 -0.16(-0.95%)
Sep 30, 2024 16.60 17.00 16.53 16.76 892,456 +0.04(+0.24%)
Sep 27, 2024 16.86 16.97 16.57 16.72 860,577 +0.10(+0.60%)
Sep 26, 2024 17.29 17.35 16.61 16.62 672,647 -0.49(-2.86%)
Sep 25, 2024 17.45 17.53 17.10 17.11 867,135 -0.38(-2.17%)
Sep 24, 2024 17.74 17.85 17.38 17.49 620,649 -0.21(-1.19%)
Sep 23, 2024 18.03 18.05 17.24 17.70 948,908 -0.27(-1.50%)
Sep 20, 2024 18.22 18.51 17.97 17.97 4,238,360 -0.34(-1.86%)
Sep 19, 2024 18.73 18.73 18.23 18.31 573,431 +0.08(+0.44%)
Sep 18, 2024 18.28 18.68 18.21 18.23 596,804 -0.06(-0.33%)
Sep 17, 2024 17.92 18.38 17.90 18.29 441,042 +0.55(+3.10%)
Sep 16, 2024 17.66 17.82 17.54 17.74 466,997 +0.09(+0.51%)
Sep 13, 2024 17.38 17.83 17.30 17.65 424,323 +0.57(+3.34%)
Sep 12, 2024 17.05 17.31 16.91 17.08 517,028 +0.11(+0.65%)
Sep 11, 2024 16.88 17.01 16.60 16.97 423,045 -0.06(-0.35%)
Sep 10, 2024 17.39 17.41 16.99 17.03 542,024 -0.30(-1.73%)
Sep 09, 2024 17.31 17.49 17.19 17.33 512,735 -0.01(-0.06%)
Sep 06, 2024 17.69 17.89 17.34 17.34 464,927 -0.30(-1.70%)
Sep 05, 2024 17.44 17.75 17.29 17.64 503,695 +0.27(+1.55%)
Sep 04, 2024 17.26 17.55 17.20 17.37 426,006 +0.02(+0.12%)
Sep 03, 2024 17.64 17.83 17.35 17.35 463,759 -0.49(-2.75%)
Aug 30, 2024 17.85 17.94 17.66 17.84 385,131 +0.00(+0.00%)
Aug 29, 2024 17.74 18.00 17.66 17.84 465,654 +0.34(+1.94%)
Aug 28, 2024 17.79 17.95 17.47 17.50 776,576 -0.45(-2.51%)
Aug 27, 2024 18.31 18.41 17.88 17.95 519,491 -0.47(-2.55%)
Aug 26, 2024 18.37 18.65 18.22 18.42 359,405 +0.27(+1.49%)
Aug 23, 2024 17.47 18.34 17.41 18.15 484,706 +0.87(+5.03%)
Aug 22, 2024 17.60 17.60 17.16 17.28 487,955 -0.28(-1.59%)
Aug 21, 2024 17.71 17.76 17.41 17.56 394,767 -0.09(-0.51%)
Aug 20, 2024 17.80 17.95 17.59 17.65 376,580 -0.20(-1.12%)
Aug 19, 2024 17.63 17.97 17.60 17.85 361,785 +0.29(+1.65%)
Aug 16, 2024 17.58 17.75 17.51 17.56 387,041 -0.10(-0.57%)
Aug 15, 2024 17.94 17.95 17.60 17.66 533,278 +0.12(+0.68%)
Aug 14, 2024 17.80 17.91 17.39 17.54 490,846 -0.17(-0.96%)
Aug 13, 2024 17.18 17.73 17.10 17.71 625,981 +0.67(+3.93%)
Aug 12, 2024 16.76 17.05 16.54 17.04 586,464 +0.21(+1.25%)
Aug 09, 2024 16.34 17.12 16.33 16.83 1,110,122 +0.04(+0.24%)
Aug 08, 2024 16.63 17.29 15.78 16.79 1,625,072 -1.07(-5.99%)
Aug 07, 2024 18.43 18.55 17.77 17.86 450,124 -0.18(-1.00%)
Aug 06, 2024 18.15 18.36 17.97 18.04 331,745 -0.11(-0.61%)
Aug 05, 2024 18.14 18.47 17.92 18.15 422,280 -1.17(-6.06%)
Aug 02, 2024 19.06 19.41 19.02 19.32 393,646 -0.50(-2.52%)
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.