Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 15.13 15.26 14.51 14.55 36,031 -0.71(-4.65%)
Nov 01, 2024 15.21 15.37 15.15 15.26 7,032 +0.06(+0.39%)
Oct 31, 2024 15.26 15.48 15.20 15.20 16,644 -0.29(-1.87%)
Oct 30, 2024 15.22 15.50 15.22 15.49 7,465 +0.19(+1.24%)
Oct 29, 2024 15.21 15.38 15.12 15.30 8,463 -0.09(-0.58%)
Oct 28, 2024 15.18 15.49 15.17 15.39 9,218 +0.17(+1.12%)
Oct 25, 2024 15.39 15.39 15.19 15.22 9,314 -0.14(-0.91%)
Oct 24, 2024 15.50 15.50 15.27 15.36 17,504 -0.17(-1.09%)
Oct 23, 2024 15.64 15.64 15.34 15.53 11,179 +0.08(+0.52%)
Oct 22, 2024 15.49 15.59 15.35 15.45 8,106 +0.02(+0.13%)
Oct 21, 2024 15.73 15.75 15.43 15.43 15,800 -0.26(-1.66%)
Oct 18, 2024 15.43 15.69 15.35 15.69 7,200 +0.02(+0.13%)
Oct 17, 2024 15.58 15.67 15.43 15.67 8,638 +0.23(+1.49%)
Oct 16, 2024 15.48 15.62 15.22 15.44 14,505 -0.20(-1.28%)
Oct 15, 2024 15.39 15.99 15.39 15.64 13,082 +0.27(+1.76%)
Oct 14, 2024 15.21 15.53 15.11 15.37 13,194 +0.17(+1.12%)
Oct 11, 2024 15.32 15.50 15.10 15.20 33,053 -0.31(-2.00%)
Oct 10, 2024 15.67 15.75 15.30 15.51 26,951 -0.29(-1.84%)
Oct 09, 2024 15.91 15.94 15.76 15.80 18,020 -0.05(-0.32%)
Oct 08, 2024 16.06 16.14 15.85 15.85 12,428 -0.21(-1.31%)
Oct 07, 2024 16.25 16.29 15.85 16.06 23,854 -0.14(-0.86%)
Oct 04, 2024 15.99 16.55 15.83 16.20 14,262 +0.30(+1.89%)
Oct 03, 2024 15.51 15.90 15.51 15.90 17,520 +0.06(+0.38%)
Oct 02, 2024 16.02 16.02 15.42 15.84 27,147 -0.01(-0.06%)
Oct 01, 2024 16.02 16.27 15.70 15.85 34,016 -0.34(-2.10%)
Sep 30, 2024 17.30 17.30 15.75 16.19 96,889 -1.32(-7.54%)
Sep 27, 2024 17.72 17.89 17.51 17.51 11,779 -0.26(-1.46%)
Sep 26, 2024 17.98 17.98 17.46 17.77 13,956 +0.23(+1.31%)
Sep 25, 2024 17.35 17.59 17.35 17.54 11,445 +0.25(+1.45%)
Sep 24, 2024 17.12 17.46 17.04 17.29 8,619 +0.07(+0.41%)
Sep 23, 2024 17.29 17.52 17.09 17.22 8,761 -0.33(-1.88%)
Sep 20, 2024 17.45 17.55 17.26 17.55 13,345 +0.15(+0.86%)
Sep 19, 2024 17.51 17.51 17.33 17.40 6,461 +0.00(+0.00%)
Sep 18, 2024 17.98 17.98 17.35 17.40 12,065 -0.15(-0.85%)
Sep 17, 2024 17.09 17.80 17.09 17.55 39,108 +0.37(+2.15%)
Sep 16, 2024 16.78 17.18 16.55 17.18 4,561 +0.36(+2.14%)
Sep 13, 2024 16.43 16.84 16.43 16.82 3,878 +0.27(+1.63%)
Sep 12, 2024 16.39 16.55 16.34 16.55 3,488 +0.14(+0.85%)
Sep 11, 2024 16.24 16.41 16.20 16.41 5,307 +0.02(+0.12%)
Sep 10, 2024 16.30 16.42 16.29 16.39 7,512 +0.00(+0.00%)
Sep 09, 2024 16.60 16.60 16.33 16.39 8,130 -0.10(-0.61%)
Sep 06, 2024 16.29 16.68 16.10 16.49 23,433 +0.27(+1.66%)
Sep 05, 2024 16.20 16.26 15.60 16.22 23,063 -0.25(-1.52%)
Sep 04, 2024 16.81 16.89 16.19 16.47 10,775 -0.34(-2.02%)
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.