Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 14.23 14.31 14.02 14.05 119,400 -0.26(-1.82%)
Oct 29, 2024 14.83 14.90 14.23 14.31 131,631 -0.53(-3.57%)
Oct 28, 2024 15.02 15.04 14.81 14.84 79,590 -0.38(-2.50%)
Oct 25, 2024 15.21 15.37 15.20 15.22 55,794 -0.07(-0.46%)
Oct 24, 2024 15.52 15.52 15.26 15.29 108,663 -0.35(-2.24%)
Oct 23, 2024 16.01 16.01 15.64 15.64 50,392 -0.41(-2.55%)
Oct 22, 2024 16.23 16.23 16.05 16.05 41,473 -0.16(-0.99%)
Oct 21, 2024 16.36 16.36 16.17 16.21 48,494 -0.14(-0.86%)
Oct 18, 2024 16.22 16.39 16.13 16.35 41,828 +0.18(+1.11%)
Oct 17, 2024 16.22 16.27 16.06 16.17 56,786 -0.14(-0.86%)
Oct 16, 2024 15.91 16.36 15.91 16.31 57,769 +0.38(+2.39%)
Oct 15, 2024 16.15 16.15 15.90 15.93 46,040 -0.34(-2.09%)
Oct 14, 2024 16.57 16.57 16.23 16.27 50,447 -0.43(-2.57%)
Oct 11, 2024 16.60 16.79 16.60 16.70 37,842 +0.12(+0.72%)
Oct 10, 2024 16.62 16.68 16.54 16.58 68,227 +0.09(+0.55%)
Oct 09, 2024 17.00 17.03 16.38 16.49 101,782 -0.85(-4.90%)
Oct 08, 2024 17.48 17.48 17.20 17.34 77,311 -0.24(-1.37%)
Oct 07, 2024 17.30 17.60 17.30 17.58 64,088 +0.33(+1.91%)
Oct 04, 2024 17.43 17.48 17.25 17.25 85,832 -0.23(-1.32%)
Oct 03, 2024 17.17 17.52 17.12 17.48 77,958 +0.16(+0.92%)
Oct 02, 2024 17.00 17.34 17.00 17.32 123,764 +0.55(+3.28%)
Oct 01, 2024 16.50 16.89 16.35 16.77 138,238 +0.15(+0.90%)
Sep 30, 2024 16.35 16.63 16.26 16.62 107,457 +0.17(+1.03%)
Sep 27, 2024 16.42 16.51 16.36 16.45 48,470 +0.14(+0.86%)
Sep 26, 2024 16.08 16.45 16.08 16.31 76,133 +0.39(+2.45%)
Sep 25, 2024 16.15 16.15 15.80 15.92 52,373 -0.21(-1.30%)
Sep 24, 2024 15.86 16.17 15.81 16.13 73,546 +0.27(+1.70%)
Sep 23, 2024 15.65 15.91 15.64 15.86 89,206 +0.13(+0.83%)
Sep 20, 2024 16.00 16.01 15.64 15.73 120,823 -0.53(-3.26%)
Sep 19, 2024 16.14 16.28 16.10 16.26 62,337 +0.30(+1.88%)
Sep 18, 2024 16.10 16.30 15.96 15.96 69,222 -0.14(-0.87%)
Sep 17, 2024 15.89 16.12 15.79 16.10 56,763 +0.35(+2.22%)
Sep 16, 2024 15.69 15.76 15.52 15.75 66,398 +0.15(+0.96%)
Sep 13, 2024 15.34 15.68 15.34 15.60 56,110 +0.36(+2.36%)
Sep 12, 2024 14.94 15.43 14.94 15.24 75,334 +0.16(+1.06%)
Sep 11, 2024 14.87 15.14 14.73 15.08 89,639 +0.35(+2.38%)
Sep 10, 2024 15.00 15.05 14.58 14.73 87,911 -0.23(-1.54%)
Sep 09, 2024 15.14 15.23 14.92 14.96 89,168 -0.23(-1.51%)
Sep 06, 2024 15.57 15.60 15.05 15.19 146,297 -0.36(-2.32%)
Sep 05, 2024 15.51 15.73 15.49 15.55 78,278 +0.04(+0.26%)
Sep 04, 2024 15.58 15.79 15.49 15.51 67,023 -0.13(-0.83%)
Sep 03, 2024 16.30 16.30 15.58 15.64 242,311 -0.92(-5.56%)
Aug 30, 2024 16.23 16.59 16.20 16.56 76,733 +0.30(+1.85%)
Aug 29, 2024 16.10 16.26 16.00 16.26 71,198 +0.13(+0.81%)
Aug 28, 2024 16.45 16.47 16.04 16.13 81,744 -0.40(-2.42%)
Aug 27, 2024 16.51 16.59 16.35 16.53 79,421 +0.14(+0.85%)
Aug 26, 2024 16.25 16.46 16.24 16.39 70,839 +0.12(+0.74%)
Aug 23, 2024 16.24 16.47 16.19 16.27 72,587 +0.24(+1.50%)
Aug 22, 2024 16.33 16.45 15.90 16.03 245,370 -0.19(-1.17%)
Aug 21, 2024 16.68 16.70 16.00 16.22 465,852 -0.30(-1.82%)
Aug 20, 2024 16.63 16.73 16.48 16.52 92,195 -0.18(-1.08%)
Aug 19, 2024 16.77 16.77 16.57 16.70 136,122 -0.21(-1.24%)
Aug 16, 2024 16.98 17.10 16.83 16.91 134,643 -0.13(-0.76%)
Aug 15, 2024 17.10 17.16 16.94 17.04 128,496 +0.00(+0.00%)
Aug 14, 2024 17.02 17.06 16.84 17.04 69,688 +0.12(+0.71%)
Aug 13, 2024 17.15 17.18 16.79 16.92 192,448 -0.21(-1.23%)
Aug 12, 2024 16.80 17.28 16.80 17.13 170,624 +0.20(+1.18%)
Aug 09, 2024 17.03 17.12 16.77 16.93 143,038 -0.19(-1.11%)
Aug 08, 2024 17.25 17.29 16.80 17.12 143,054 +0.17(+1.00%)
Aug 07, 2024 17.11 17.12 16.78 16.95 57,109 -0.09(-0.53%)
Aug 06, 2024 16.70 17.12 16.55 17.04 90,523 +0.31(+1.85%)
Aug 05, 2024 16.28 17.16 16.10 16.73 214,561 -0.66(-3.80%)
Aug 02, 2024 17.21 17.46 16.94 17.39 369,409 -0.36(-2.03%)
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.