Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 15.18 15.20 15.13 15.17 2,452 -0.03(-0.17%)
Oct 30, 2024 15.28 15.28 15.19 15.19 4,487 -0.03(-0.17%)
Oct 29, 2024 15.24 15.24 15.15 15.22 2,298 -0.00(-0.01%)
Oct 28, 2024 15.30 15.30 15.17 15.22 6,765 +0.05(+0.31%)
Oct 25, 2024 15.21 15.22 15.15 15.17 6,560 -0.03(-0.22%)
Oct 24, 2024 15.20 15.21 15.19 15.21 944 +0.05(+0.30%)
Oct 23, 2024 15.13 15.18 15.13 15.16 11,475 -0.04(-0.26%)
Oct 22, 2024 15.29 15.29 15.18 15.20 1,836 -0.04(-0.26%)
Oct 21, 2024 15.25 15.25 15.20 15.24 5,886 -0.00(-0.02%)
Oct 18, 2024 15.29 15.29 15.23 15.24 4,164 +0.02(+0.11%)
Oct 17, 2024 15.28 15.28 15.19 15.22 3,091 -0.04(-0.29%)
Oct 16, 2024 15.27 15.27 15.25 15.27 2,049 +0.07(+0.48%)
Oct 15, 2024 15.31 15.31 15.20 15.20 1,258 -0.06(-0.42%)
Oct 14, 2024 15.21 15.26 15.21 15.26 5,330 +0.04(+0.23%)
Oct 11, 2024 15.18 15.24 15.16 15.22 7,910 +0.08(+0.52%)
Oct 10, 2024 15.12 15.15 15.10 15.15 16,041 -0.00(-0.03%)
Oct 09, 2024 15.18 15.18 15.14 15.15 2,618 -0.03(-0.22%)
Oct 08, 2024 15.14 15.18 15.14 15.18 353 +0.01(+0.09%)
Oct 07, 2024 15.28 15.28 15.14 15.17 4,110 -0.02(-0.14%)
Oct 04, 2024 15.22 15.28 15.16 15.19 2,257 -0.04(-0.26%)
Oct 03, 2024 15.30 15.41 15.18 15.23 46,768 -0.01(-0.10%)
Oct 02, 2024 15.21 15.27 15.21 15.24 974 +0.02(+0.16%)
Oct 01, 2024 15.21 15.47 15.21 15.22 2,284 -0.03(-0.21%)
Sep 30, 2024 15.26 15.28 15.20 15.25 6,446 -0.00(-0.01%)
Sep 27, 2024 15.29 15.29 15.22 15.25 9,924 +0.01(+0.07%)
Sep 26, 2024 15.23 15.29 15.23 15.24 5,915 +0.01(+0.07%)
Sep 25, 2024 15.24 15.24 15.22 15.23 2,134 -0.01(-0.09%)
Sep 24, 2024 15.40 15.40 15.22 15.25 3,323 +0.01(+0.09%)
Sep 23, 2024 15.25 15.44 15.23 15.23 3,934 -0.02(-0.12%)
Sep 20, 2024 15.24 15.26 15.24 15.25 1,268 +0.02(+0.13%)
Sep 19, 2024 15.25 15.25 15.23 15.23 1,382 +0.02(+0.15%)
Sep 18, 2024 15.19 15.26 15.19 15.21 1,342 +0.02(+0.13%)
Sep 17, 2024 15.16 15.20 15.16 15.19 3,000 +0.04(+0.27%)
Sep 16, 2024 15.21 15.25 15.10 15.15 1,999 +0.00(+0.01%)
Sep 13, 2024 15.10 15.16 15.08 15.15 4,732 +0.03(+0.21%)
Sep 12, 2024 15.13 15.14 15.10 15.11 21,169 +0.00(+0.00%)
Sep 11, 2024 15.09 15.11 15.03 15.11 5,282 +0.06(+0.40%)
Sep 10, 2024 15.03 15.07 15.03 15.05 3,696 -0.04(-0.30%)
Sep 09, 2024 15.16 15.16 15.05 15.10 4,771 +0.05(+0.31%)
Sep 06, 2024 15.06 15.10 14.91 15.05 3,944 -0.00(-0.01%)
Sep 05, 2024 15.02 15.08 15.01 15.05 5,981 +0.03(+0.23%)
Sep 04, 2024 15.04 15.05 14.98 15.02 1,375 +0.04(+0.28%)
Sep 03, 2024 15.02 15.03 14.95 14.98 18,982 -0.05(-0.34%)
Aug 30, 2024 15.06 15.06 15.00 15.03 3,510 +0.04(+0.30%)
Aug 29, 2024 15.06 15.06 14.87 14.98 4,390 -0.01(-0.10%)
Aug 28, 2024 14.99 15.00 14.99 15.00 377 -0.01(-0.03%)
Aug 27, 2024 14.96 15.03 14.96 15.00 24,227 +0.04(+0.30%)
Aug 26, 2024 14.95 15.01 14.95 14.96 3,264 -0.05(-0.36%)
Aug 23, 2024 14.91 15.06 14.91 15.01 13,507 +0.11(+0.73%)
Aug 22, 2024 14.98 14.98 14.80 14.90 3,244 -0.03(-0.23%)
Aug 21, 2024 14.92 14.95 14.92 14.94 536 -0.02(-0.13%)
Aug 20, 2024 14.90 14.96 14.88 14.96 1,890 +0.07(+0.50%)
Aug 19, 2024 14.81 14.93 14.81 14.88 6,307 +0.08(+0.51%)
Aug 16, 2024 14.81 14.87 14.80 14.81 5,802 -0.06(-0.41%)
Aug 15, 2024 14.86 14.88 14.70 14.87 3,552 +0.03(+0.18%)
Aug 14, 2024 14.82 14.85 14.81 14.84 2,539 +0.02(+0.16%)
Aug 13, 2024 14.79 14.82 14.77 14.82 6,536 +0.03(+0.19%)
Aug 12, 2024 14.87 14.87 14.74 14.79 2,210 +0.02(+0.13%)
Aug 09, 2024 14.77 14.80 14.77 14.77 2,822 +0.05(+0.34%)
Aug 08, 2024 14.77 14.78 14.69 14.72 2,484 +0.06(+0.40%)
Aug 07, 2024 14.85 14.85 14.66 14.66 1,672 -0.04(-0.27%)
Aug 06, 2024 14.64 14.79 14.64 14.70 1,941 +0.09(+0.61%)
Aug 05, 2024 14.70 14.79 14.60 14.61 7,427 -0.12(-0.81%)
Aug 02, 2024 14.75 14.76 14.73 14.73 1,232 -0.05(-0.37%)
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.