Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 17.24 17.24 15.87 16.04 218,209 -1.33(-7.66%)
Oct 30, 2024 17.62 17.75 17.01 17.37 112,852 -0.21(-1.19%)
Oct 29, 2024 17.02 18.09 16.90 17.58 233,446 +0.41(+2.39%)
Oct 28, 2024 17.10 17.64 16.84 17.17 177,556 +0.10(+0.59%)
Oct 25, 2024 17.19 17.54 16.85 17.07 172,109 -0.59(-3.34%)
Oct 24, 2024 17.53 17.67 16.80 17.66 155,602 +0.53(+3.09%)
Oct 23, 2024 17.82 17.83 16.53 17.13 194,934 -0.63(-3.55%)
Oct 22, 2024 18.26 18.27 17.31 17.76 242,422 -0.24(-1.33%)
Oct 21, 2024 17.59 18.35 17.33 18.00 360,879 +0.70(+4.05%)
Oct 18, 2024 17.19 17.70 16.75 17.30 308,991 +0.43(+2.55%)
Oct 17, 2024 16.85 17.08 16.20 16.87 230,040 +0.17(+1.02%)
Oct 16, 2024 14.60 16.85 14.54 16.70 394,875 +2.25(+15.57%)
Oct 15, 2024 14.33 14.98 13.86 14.45 418,654 -0.34(-2.30%)
Oct 14, 2024 15.45 15.56 14.21 14.79 285,413 -0.66(-4.27%)
Oct 11, 2024 16.34 16.34 14.86 15.45 318,335 -0.82(-5.04%)
Oct 10, 2024 15.25 16.56 15.25 16.27 211,292 +1.15(+7.61%)
Oct 09, 2024 15.84 15.92 14.76 15.12 224,932 -0.88(-5.50%)
Oct 08, 2024 16.36 16.39 15.46 16.00 226,332 -0.28(-1.72%)
Oct 07, 2024 16.26 16.71 16.00 16.28 166,853 +0.02(+0.12%)
Oct 04, 2024 16.16 16.31 15.60 16.26 190,061 +0.00(+0.00%)
Oct 03, 2024 16.38 16.72 15.95 16.26 141,203 -0.17(-1.03%)
Oct 02, 2024 16.50 17.25 16.16 16.43 331,932 +0.13(+0.80%)
Oct 01, 2024 16.16 16.75 15.70 16.30 388,531 +0.23(+1.43%)
Sep 30, 2024 14.92 16.10 14.18 16.07 442,871 +1.15(+7.71%)
Sep 27, 2024 15.56 15.63 14.32 14.92 245,528 -0.68(-4.36%)
Sep 26, 2024 15.66 16.00 15.15 15.60 221,743 +0.51(+3.38%)
Sep 25, 2024 15.71 15.94 15.05 15.09 246,154 -0.60(-3.82%)
Sep 24, 2024 15.09 15.75 14.90 15.69 291,560 +0.85(+5.73%)
Sep 23, 2024 14.10 15.24 14.01 14.84 264,208 +0.95(+6.84%)
Sep 20, 2024 14.45 14.48 13.60 13.89 244,160 -0.51(-3.54%)
Sep 19, 2024 14.59 14.88 13.86 14.40 174,907 +0.01(+0.07%)
Sep 18, 2024 14.88 14.90 14.10 14.39 189,190 -0.09(-0.62%)
Sep 17, 2024 14.09 14.86 13.93 14.48 223,310 +0.33(+2.33%)
Sep 16, 2024 14.22 14.84 13.80 14.15 203,402 +0.03(+0.21%)
Sep 13, 2024 13.91 14.20 13.79 14.12 203,853 +0.37(+2.69%)
Sep 12, 2024 13.68 14.37 13.53 13.75 194,697 +0.02(+0.15%)
Sep 11, 2024 13.69 13.87 13.40 13.73 134,453 +0.11(+0.81%)
Sep 10, 2024 13.03 13.68 12.80 13.62 164,849 +0.66(+5.09%)
Sep 09, 2024 12.54 13.31 12.39 12.96 171,175 +0.57(+4.60%)
Sep 06, 2024 13.40 13.44 12.26 12.39 277,578 -0.90(-6.77%)
Sep 05, 2024 13.90 14.48 13.24 13.29 676,175 -0.58(-4.18%)
Sep 04, 2024 13.25 14.00 13.16 13.87 413,117 +0.65(+4.92%)
Sep 03, 2024 12.48 13.83 12.06 13.22 597,915 +0.74(+5.93%)
Aug 30, 2024 12.77 12.86 11.84 12.48 125,940 -0.26(-2.04%)
Aug 29, 2024 13.74 13.85 12.67 12.74 277,783 +0.04(+0.31%)
Aug 28, 2024 11.95 12.85 11.91 12.70 240,340 +0.65(+5.39%)
Aug 27, 2024 11.41 12.16 11.24 12.05 137,413 +0.67(+5.89%)
Aug 26, 2024 11.10 11.69 10.77 11.38 102,375 +0.46(+4.21%)
Aug 23, 2024 10.94 11.09 10.66 10.92 39,075 -0.03(-0.27%)
Aug 22, 2024 11.35 11.37 10.43 10.95 52,629 -0.36(-3.18%)
Aug 21, 2024 11.10 11.50 11.05 11.31 70,019 +0.23(+2.08%)
Aug 20, 2024 10.75 11.15 10.75 11.08 71,379 +0.52(+4.92%)
Aug 19, 2024 10.06 10.69 9.910 10.56 129,974 +0.48(+4.76%)
Aug 16, 2024 9.870 10.25 9.760 10.08 95,224 +0.19(+1.92%)
Aug 15, 2024 10.15 10.22 9.580 9.890 109,220 -0.11(-1.10%)
Aug 14, 2024 10.11 10.22 9.780 10.00 49,780 -0.08(-0.79%)
Aug 13, 2024 10.53 10.53 9.950 10.08 55,544 -0.33(-3.17%)
Aug 12, 2024 10.37 10.66 10.27 10.41 52,883 +0.14(+1.41%)
Aug 09, 2024 9.970 10.33 9.970 10.27 35,640 +0.32(+3.17%)
Aug 08, 2024 10.21 10.43 9.580 9.950 127,353 -0.23(-2.26%)
Aug 07, 2024 10.31 10.40 10.00 10.18 40,072 +0.00(+0.05%)
Aug 06, 2024 10.30 10.47 9.760 10.18 99,877 -0.32(-3.10%)
Aug 05, 2024 10.32 10.50 10.00 10.50 79,804 -0.27(-2.51%)
Aug 02, 2024 10.97 11.03 10.32 10.77 65,576 -0.15(-1.37%)
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.