Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 16.55 17.07 16.55 16.68 1,052,049 +0.13(+0.79%)
Oct 29, 2024 16.40 16.71 16.38 16.55 1,243,421 +0.05(+0.30%)
Oct 28, 2024 16.26 16.59 16.26 16.50 1,061,813 +0.31(+1.91%)
Oct 25, 2024 16.40 16.61 16.16 16.19 921,764 -0.03(-0.18%)
Oct 24, 2024 16.23 16.26 16.02 16.22 842,393 +0.02(+0.12%)
Oct 23, 2024 16.22 16.31 16.04 16.20 971,382 -0.11(-0.67%)
Oct 22, 2024 16.44 16.52 16.29 16.31 944,446 -0.14(-0.85%)
Oct 21, 2024 16.80 16.86 16.45 16.45 1,523,398 -0.40(-2.37%)
Oct 18, 2024 16.75 16.87 16.61 16.85 1,369,102 +0.17(+1.02%)
Oct 17, 2024 16.57 16.68 16.48 16.68 1,282,365 +0.11(+0.66%)
Oct 16, 2024 16.40 16.63 16.36 16.57 1,361,650 +0.32(+1.97%)
Oct 15, 2024 16.10 16.39 16.03 16.25 1,168,919 +0.15(+0.93%)
Oct 14, 2024 16.07 16.11 15.82 16.10 1,295,488 +0.03(+0.19%)
Oct 11, 2024 15.73 16.20 15.67 16.07 1,479,191 +0.36(+2.29%)
Oct 10, 2024 15.47 15.71 15.39 15.71 1,629,082 +0.24(+1.55%)
Oct 09, 2024 15.20 15.59 15.20 15.47 1,093,232 +0.22(+1.44%)
Oct 08, 2024 15.36 15.36 15.09 15.25 1,185,474 -0.14(-0.91%)
Oct 07, 2024 15.35 15.45 15.21 15.39 991,649 -0.04(-0.26%)
Oct 04, 2024 15.48 15.60 15.30 15.43 2,127,816 +0.17(+1.11%)
Oct 03, 2024 15.44 15.49 15.18 15.26 1,779,429 -0.17(-1.10%)
Oct 02, 2024 15.68 15.68 15.28 15.43 1,629,129 -0.17(-1.09%)
Oct 01, 2024 15.71 15.79 15.57 15.60 2,395,981 -0.18(-1.14%)
Sep 30, 2024 15.75 15.79 15.48 15.78 2,407,832 +0.04(+0.25%)
Sep 27, 2024 15.62 15.95 15.53 15.74 1,916,864 +0.30(+1.94%)
Sep 26, 2024 15.26 15.50 15.21 15.44 2,071,875 +0.36(+2.39%)
Sep 25, 2024 14.97 15.16 14.87 15.08 3,008,866 +0.07(+0.47%)
Sep 24, 2024 14.97 15.05 14.88 15.01 2,329,165 +0.22(+1.49%)
Sep 23, 2024 15.01 15.15 14.47 14.79 3,174,012 -0.37(-2.44%)
Sep 20, 2024 15.16 15.30 14.94 15.16 40,361,388 -0.04(-0.26%)
Sep 19, 2024 15.32 15.37 15.09 15.20 2,621,266 +0.06(+0.40%)
Sep 18, 2024 14.86 15.46 14.71 15.14 2,913,999 +0.31(+2.09%)
Sep 17, 2024 14.50 14.99 14.48 14.83 2,281,149 +0.40(+2.77%)
Sep 16, 2024 14.31 14.54 14.26 14.43 1,878,329 +0.14(+0.98%)
Sep 13, 2024 14.07 14.31 14.03 14.29 1,468,417 +0.36(+2.58%)
Sep 12, 2024 13.88 14.00 13.60 13.93 2,060,315 +0.06(+0.43%)
Sep 11, 2024 14.10 14.17 13.63 13.87 1,551,502 -0.32(-2.26%)
Sep 10, 2024 14.03 14.21 13.66 14.19 2,234,258 +0.14(+1.00%)
Sep 09, 2024 13.67 14.14 13.55 14.05 4,546,686 +0.56(+4.15%)
Sep 06, 2024 13.58 13.75 13.45 13.49 1,587,809 -0.12(-0.85%)
Sep 05, 2024 14.13 14.15 13.60 13.61 2,155,493 -0.42(-2.97%)
Sep 04, 2024 13.84 14.08 13.78 14.02 3,193,326 +0.14(+1.00%)
Sep 03, 2024 13.53 13.89 13.51 13.88 1,928,320 +0.13(+0.94%)
Aug 30, 2024 13.66 13.76 13.50 13.75 4,030,250 +0.12(+0.87%)
Aug 29, 2024 13.95 13.95 13.59 13.63 2,465,090 -0.21(-1.50%)
Aug 28, 2024 13.99 14.08 13.77 13.84 1,622,173 -0.25(-1.76%)
Aug 27, 2024 14.22 14.29 14.00 14.09 1,428,831 -0.19(-1.32%)
Aug 26, 2024 14.00 14.34 13.92 14.28 1,623,065 +0.38(+2.71%)
Aug 23, 2024 13.53 13.92 13.52 13.90 2,006,757 +0.46(+3.39%)
Aug 22, 2024 13.60 13.68 13.38 13.45 1,687,584 -0.06(-0.44%)
Aug 21, 2024 13.64 13.70 13.40 13.51 3,244,665 -0.08(-0.58%)
Aug 20, 2024 13.71 13.84 13.58 13.59 1,642,489 -0.27(-1.93%)
Aug 19, 2024 13.63 13.98 13.63 13.85 1,280,351 +0.26(+1.89%)
Aug 16, 2024 13.43 13.73 13.43 13.60 2,450,782 +0.16(+1.18%)
Aug 15, 2024 13.60 13.68 13.37 13.44 1,978,611 +0.17(+1.27%)
Aug 14, 2024 13.69 13.73 13.25 13.27 1,855,732 -0.41(-2.97%)
Aug 13, 2024 13.49 13.77 13.41 13.67 1,812,377 +0.33(+2.45%)
Aug 12, 2024 13.56 13.58 13.29 13.35 1,764,841 -0.23(-1.68%)
Aug 09, 2024 13.70 13.83 13.53 13.58 1,460,716 -0.07(-0.51%)
Aug 08, 2024 14.15 14.21 13.63 13.64 1,708,061 -0.52(-3.64%)
Aug 07, 2024 14.54 14.71 13.93 14.16 1,632,201 -0.23(-1.58%)
Aug 06, 2024 14.14 14.60 14.09 14.39 2,013,797 +0.16(+1.11%)
Aug 05, 2024 14.49 14.51 14.06 14.23 1,953,466 -0.73(-4.90%)
Aug 02, 2024 15.13 15.31 14.91 14.96 1,372,853 -0.47(-3.02%)
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.