Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 14.53 14.75 14.28 14.28 997,138 -0.29(-1.99%)
Oct 30, 2024 14.29 14.85 14.28 14.57 1,092,906 +0.23(+1.60%)
Oct 29, 2024 14.01 14.60 13.90 14.34 1,036,412 +0.29(+2.06%)
Oct 28, 2024 14.00 14.34 13.86 14.05 1,197,495 +0.24(+1.74%)
Oct 25, 2024 13.61 13.83 13.54 13.81 2,005,945 +0.23(+1.69%)
Oct 24, 2024 13.74 13.88 13.57 13.58 960,608 -0.16(-1.16%)
Oct 23, 2024 13.92 14.11 13.65 13.74 1,065,127 -0.25(-1.79%)
Oct 22, 2024 13.99 14.12 13.88 13.99 1,133,093 -0.06(-0.43%)
Oct 21, 2024 14.40 14.52 13.91 14.05 819,976 -0.45(-3.10%)
Oct 18, 2024 14.48 14.65 14.43 14.50 1,052,472 +0.04(+0.28%)
Oct 17, 2024 14.51 14.82 14.34 14.46 945,959 -0.15(-1.03%)
Oct 16, 2024 14.95 14.95 14.46 14.61 1,432,118 -0.12(-0.81%)
Oct 15, 2024 14.40 14.84 14.19 14.73 1,815,516 +0.71(+5.06%)
Oct 14, 2024 14.38 14.38 13.69 14.02 1,899,004 -0.41(-2.84%)
Oct 11, 2024 13.80 14.54 13.74 14.43 2,436,273 +0.64(+4.64%)
Oct 10, 2024 14.75 14.75 13.49 13.79 3,792,059 -1.06(-7.14%)
Oct 09, 2024 14.69 15.02 14.50 14.85 2,052,275 +0.16(+1.09%)
Oct 08, 2024 14.84 15.04 14.55 14.69 1,546,452 -0.20(-1.34%)
Oct 07, 2024 14.95 15.06 14.73 14.89 1,754,608 -0.18(-1.19%)
Oct 04, 2024 15.28 15.45 14.94 15.07 1,308,805 +0.13(+0.87%)
Oct 03, 2024 15.56 15.67 14.92 14.94 1,236,784 -0.77(-4.90%)
Oct 02, 2024 15.40 15.78 15.23 15.71 1,159,180 +0.11(+0.71%)
Oct 01, 2024 16.63 16.64 15.51 15.60 1,801,646 -1.21(-7.20%)
Sep 30, 2024 16.60 17.18 16.43 16.81 1,223,680 +0.20(+1.20%)
Sep 27, 2024 17.06 17.10 16.52 16.61 975,737 -0.06(-0.36%)
Sep 26, 2024 16.72 16.92 16.32 16.67 1,247,201 +0.21(+1.28%)
Sep 25, 2024 17.05 17.05 16.34 16.46 1,260,843 -0.49(-2.89%)
Sep 24, 2024 17.43 17.45 16.64 16.95 1,124,186 -0.48(-2.75%)
Sep 23, 2024 17.46 17.61 17.20 17.43 1,417,378 -0.03(-0.17%)
Sep 20, 2024 17.45 17.57 17.25 17.46 2,851,136 -0.07(-0.40%)
Sep 19, 2024 17.94 17.95 17.21 17.53 1,857,587 +0.29(+1.68%)
Sep 18, 2024 16.83 17.67 16.77 17.24 1,806,625 +0.37(+2.19%)
Sep 17, 2024 16.56 17.34 16.47 16.87 1,676,515 +0.53(+3.24%)
Sep 16, 2024 16.18 16.48 15.94 16.34 942,579 +0.21(+1.30%)
Sep 13, 2024 15.81 16.14 15.59 16.13 697,842 +0.63(+4.06%)
Sep 12, 2024 15.41 15.52 14.91 15.50 980,093 +0.25(+1.64%)
Sep 11, 2024 15.39 15.39 14.69 15.25 1,740,161 -0.20(-1.29%)
Sep 10, 2024 15.31 15.52 14.82 15.45 1,682,777 +0.10(+0.65%)
Sep 09, 2024 15.33 15.55 15.20 15.35 1,936,702 -0.07(-0.45%)
Sep 06, 2024 15.93 16.12 15.38 15.42 1,679,378 -0.57(-3.56%)
Sep 05, 2024 16.13 16.27 15.84 15.99 1,321,403 -0.08(-0.50%)
Sep 04, 2024 16.08 16.17 15.78 16.07 1,191,541 -0.03(-0.19%)
Sep 03, 2024 17.03 17.44 16.07 16.10 1,802,925 -1.15(-6.67%)
Aug 30, 2024 17.21 17.62 16.98 17.25 1,217,460 +0.13(+0.76%)
Aug 29, 2024 16.99 17.46 16.85 17.12 1,266,730 +0.30(+1.78%)
Aug 28, 2024 17.09 17.27 16.77 16.82 833,472 -0.37(-2.15%)
Aug 27, 2024 16.94 17.32 16.85 17.19 968,106 +0.19(+1.12%)
Aug 26, 2024 16.83 17.21 16.66 17.00 2,077,768 +0.22(+1.31%)
Aug 23, 2024 16.21 16.83 16.01 16.78 1,288,739 +0.73(+4.55%)
Aug 22, 2024 16.36 16.36 16.01 16.05 486,689 -0.30(-1.83%)
Aug 21, 2024 16.18 16.50 16.18 16.35 572,149 +0.04(+0.25%)
Aug 20, 2024 16.51 16.56 16.21 16.31 638,694 -0.18(-1.09%)
Aug 19, 2024 16.23 16.53 16.23 16.49 1,852,577 +0.34(+2.11%)
Aug 16, 2024 16.70 16.80 16.09 16.15 1,200,950 -0.64(-3.81%)
Aug 15, 2024 16.40 16.80 16.35 16.79 1,467,193 +0.89(+5.60%)
Aug 14, 2024 16.70 16.74 15.71 15.90 1,335,314 -0.73(-4.39%)
Aug 13, 2024 16.55 16.82 16.45 16.63 1,032,659 +0.21(+1.28%)
Aug 12, 2024 16.79 16.82 16.36 16.42 890,211 -0.38(-2.26%)
Aug 09, 2024 17.31 17.31 16.57 16.80 1,036,043 -0.19(-1.12%)
Aug 08, 2024 16.52 17.53 16.45 16.99 1,947,061 +0.61(+3.72%)
Aug 07, 2024 17.02 17.27 16.27 16.38 3,013,781 -0.37(-2.21%)
Aug 06, 2024 16.11 17.02 16.00 16.75 1,822,649 +0.60(+3.72%)
Aug 05, 2024 15.49 16.18 15.22 16.15 2,317,142 -0.23(-1.40%)
Aug 02, 2024 16.44 16.62 16.10 16.38 1,835,368 -0.62(-3.65%)
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.