Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 17.05 17.18 16.31 16.34 493,670 -0.71(-4.16%)
Oct 03, 2024 17.32 17.59 16.90 17.05 505,841 -0.09(-0.53%)
Oct 02, 2024 16.74 17.17 16.60 17.14 409,549 +0.12(+0.71%)
Oct 01, 2024 16.24 17.10 16.01 17.02 901,481 +0.82(+5.06%)
Sep 30, 2024 15.75 16.37 15.75 16.20 493,475 +0.25(+1.57%)
Sep 27, 2024 16.43 16.50 15.88 15.95 873,032 -0.40(-2.45%)
Sep 26, 2024 16.20 16.73 16.18 16.35 450,734 +0.28(+1.74%)
Sep 25, 2024 15.85 16.16 15.66 16.07 598,984 +0.30(+1.90%)
Sep 24, 2024 15.59 15.86 15.31 15.77 561,124 +0.24(+1.55%)
Sep 23, 2024 16.57 16.71 15.48 15.53 583,650 -1.02(-6.16%)
Sep 20, 2024 16.57 17.09 16.38 16.55 1,477,310 +0.11(+0.67%)
Sep 19, 2024 16.56 16.72 16.28 16.44 487,437 +0.22(+1.36%)
Sep 18, 2024 16.87 16.96 16.09 16.22 433,443 -0.67(-3.97%)
Sep 17, 2024 16.88 17.12 16.66 16.89 561,204 +0.12(+0.72%)
Sep 16, 2024 17.58 17.70 16.54 16.77 753,358 -0.72(-4.12%)
Sep 13, 2024 16.80 17.59 16.57 17.49 1,272,898 +1.03(+6.26%)
Sep 12, 2024 15.33 17.08 15.29 16.46 1,519,138 +1.19(+7.79%)
Sep 11, 2024 15.12 15.52 14.86 15.27 648,323 +0.09(+0.59%)
Sep 10, 2024 15.13 15.28 14.93 15.18 374,805 +0.09(+0.60%)
Sep 09, 2024 14.55 15.59 14.52 15.09 529,913 +0.38(+2.58%)
Sep 06, 2024 14.98 15.08 14.62 14.71 280,808 -0.27(-1.80%)
Sep 05, 2024 15.41 15.45 14.88 14.98 342,718 -0.43(-2.79%)
Sep 04, 2024 15.59 15.60 15.25 15.41 305,847 -0.17(-1.09%)
Sep 03, 2024 15.85 16.28 15.56 15.58 356,270 -0.31(-1.95%)
Aug 30, 2024 15.85 16.02 15.67 15.89 475,601 +0.06(+0.38%)
Aug 29, 2024 15.85 16.25 15.80 15.83 540,231 -0.01(-0.06%)
Aug 28, 2024 15.80 15.91 15.48 15.84 565,528 -0.02(-0.13%)
Aug 27, 2024 15.82 15.90 15.59 15.86 199,520 +0.05(+0.32%)
Aug 26, 2024 15.89 15.95 15.56 15.81 292,298 -0.05(-0.32%)
Aug 23, 2024 15.43 16.29 15.31 15.86 757,614 +0.38(+2.45%)
Aug 22, 2024 15.68 15.91 15.46 15.48 461,901 -0.18(-1.15%)
Aug 21, 2024 14.77 15.80 14.73 15.66 755,685 +0.92(+6.24%)
Aug 20, 2024 14.77 14.81 14.48 14.74 935,630 +0.04(+0.27%)
Aug 19, 2024 14.39 14.89 14.29 14.70 675,219 +0.35(+2.44%)
Aug 16, 2024 13.60 14.52 13.56 14.35 577,324 +0.75(+5.51%)
Aug 15, 2024 13.88 14.13 13.55 13.60 602,817 -0.14(-1.02%)
Aug 14, 2024 13.58 13.96 13.54 13.74 465,473 +0.20(+1.48%)
Aug 13, 2024 13.06 13.57 13.01 13.54 640,385 +0.49(+3.75%)
Aug 12, 2024 13.02 13.47 12.99 13.05 660,916 +0.09(+0.69%)
Aug 09, 2024 12.87 13.24 12.79 12.96 476,104 -0.07(-0.54%)
Aug 08, 2024 12.91 13.24 12.89 13.03 321,839 +0.12(+0.93%)
Aug 07, 2024 12.96 13.22 12.83 12.91 300,024 -0.02(-0.15%)
Aug 06, 2024 13.37 13.40 12.89 12.93 397,011 -0.38(-2.85%)
Aug 05, 2024 12.90 13.46 12.68 13.31 668,735 -0.55(-3.97%)
Aug 02, 2024 13.54 13.93 13.37 13.86 768,672 -0.18(-1.28%)
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.