Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 17.81 17.81 17.40 17.57 1,217,702 -0.37(-2.06%)
Oct 04, 2024 17.64 17.94 17.56 17.94 2,381,099 +0.45(+2.57%)
Oct 03, 2024 17.35 17.50 17.32 17.49 866,070 -0.02(-0.11%)
Oct 02, 2024 17.43 17.62 17.40 17.51 1,254,732 -0.03(-0.17%)
Oct 01, 2024 17.52 17.73 17.26 17.54 1,613,054 -0.03(-0.17%)
Sep 30, 2024 17.22 17.69 17.15 17.57 1,451,990 +0.23(+1.33%)
Sep 27, 2024 17.38 17.56 17.14 17.34 2,148,106 +0.20(+1.15%)
Sep 26, 2024 17.20 17.24 16.91 17.14 2,189,262 +0.15(+0.87%)
Sep 25, 2024 17.33 17.35 16.94 16.99 833,824 -0.33(-1.88%)
Sep 24, 2024 17.25 17.48 17.10 17.32 962,558 +0.09(+0.52%)
Sep 23, 2024 17.18 17.36 17.12 17.23 1,441,433 +0.19(+1.10%)
Sep 20, 2024 17.11 17.32 16.93 17.04 4,265,792 -0.26(-1.49%)
Sep 19, 2024 17.19 17.35 16.91 17.30 2,029,500 +0.47(+2.82%)
Sep 18, 2024 16.65 17.21 16.56 16.83 1,886,131 +0.21(+1.25%)
Sep 17, 2024 16.81 17.01 16.59 16.62 1,550,360 -0.11(-0.65%)
Sep 16, 2024 16.80 16.80 16.36 16.73 1,481,523 +0.11(+0.65%)
Sep 13, 2024 16.36 16.63 16.20 16.62 1,468,693 +0.45(+2.75%)
Sep 12, 2024 15.78 16.17 15.78 16.17 1,943,145 +0.46(+2.96%)
Sep 11, 2024 15.29 15.73 15.14 15.71 2,049,765 +0.28(+1.80%)
Sep 10, 2024 15.56 15.57 15.30 15.43 1,030,922 -0.09(-0.57%)
Sep 09, 2024 15.40 15.61 15.19 15.52 1,248,802 +0.08(+0.51%)
Sep 06, 2024 15.68 15.70 15.33 15.44 951,862 -0.17(-1.08%)
Sep 05, 2024 15.80 15.86 15.60 15.61 1,031,163 -0.07(-0.44%)
Sep 04, 2024 15.60 15.94 15.58 15.68 1,202,414 +0.07(+0.44%)
Sep 03, 2024 15.65 15.80 15.48 15.61 1,340,354 -0.22(-1.37%)
Aug 30, 2024 16.07 16.07 15.55 15.83 1,467,942 -0.07(-0.44%)
Aug 29, 2024 15.77 16.03 15.56 15.90 2,194,606 +0.20(+1.26%)
Aug 28, 2024 15.75 16.03 15.70 15.70 1,442,003 -0.14(-0.87%)
Aug 27, 2024 15.52 15.87 15.51 15.84 1,551,123 +0.11(+0.69%)
Aug 26, 2024 15.74 15.99 15.65 15.73 2,854,569 +0.16(+1.02%)
Aug 23, 2024 15.02 15.67 15.02 15.57 1,104,342 +0.60(+4.03%)
Aug 22, 2024 14.89 14.99 14.70 14.97 1,149,856 +0.04(+0.27%)
Aug 21, 2024 14.78 15.01 14.67 14.93 845,834 +0.21(+1.41%)
Aug 20, 2024 15.02 15.08 14.71 14.72 1,082,911 -0.41(-2.68%)
Aug 19, 2024 14.88 15.13 14.83 15.12 1,018,679 +0.29(+1.93%)
Aug 16, 2024 14.81 14.92 14.68 14.84 1,153,278 +0.01(+0.07%)
Aug 15, 2024 15.06 15.11 14.81 14.83 1,202,522 +0.05(+0.33%)
Aug 14, 2024 14.96 15.02 14.72 14.78 1,288,314 -0.08(-0.53%)
Aug 13, 2024 14.50 14.95 14.43 14.86 1,467,003 +0.51(+3.59%)
Aug 12, 2024 14.58 14.65 14.25 14.34 1,593,429 -0.32(-2.16%)
Aug 09, 2024 14.99 15.16 14.46 14.66 2,718,754 -0.44(-2.88%)
Aug 08, 2024 15.03 15.30 14.99 15.09 2,597,922 +0.15(+0.99%)
Aug 07, 2024 15.35 15.46 14.86 14.95 1,085,720 -0.16(-1.05%)
Aug 06, 2024 14.69 15.42 14.62 15.10 2,071,283 +0.46(+3.11%)
Aug 05, 2024 14.36 14.98 14.10 14.65 2,317,894 -0.31(-2.05%)
Aug 02, 2024 14.96 15.26 14.73 14.96 3,003,387 -0.59(-3.82%)
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.