Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 13.79 13.80 13.03 13.25 16,112 -0.25(-1.85%)
Oct 30, 2024 13.40 13.81 13.40 13.50 7,599 +0.19(+1.44%)
Oct 29, 2024 12.96 13.50 12.92 13.31 4,075 +0.16(+1.20%)
Oct 28, 2024 12.77 13.18 12.72 13.15 16,200 +0.22(+1.70%)
Oct 25, 2024 13.17 13.18 12.80 12.93 6,946 -0.41(-3.05%)
Oct 24, 2024 13.25 13.36 13.03 13.34 8,014 -0.00(-0.02%)
Oct 23, 2024 13.34 13.34 13.34 13.34 1,192 -0.16(-1.19%)
Oct 22, 2024 13.58 13.69 13.50 13.50 4,739 -0.28(-2.03%)
Oct 21, 2024 13.66 13.89 13.66 13.78 7,619 +0.00(+0.00%)
Oct 18, 2024 13.71 13.85 13.68 13.78 11,864 -0.11(-0.79%)
Oct 17, 2024 13.90 13.90 13.71 13.89 11,549 -0.10(-0.71%)
Oct 16, 2024 13.68 14.00 13.41 13.99 12,551 +0.22(+1.60%)
Oct 15, 2024 13.52 13.79 13.31 13.77 4,927 +0.02(+0.15%)
Oct 14, 2024 13.61 13.75 13.50 13.75 3,944 +0.01(+0.07%)
Oct 11, 2024 13.57 13.75 13.57 13.74 10,428 -0.01(-0.07%)
Oct 10, 2024 13.24 13.75 13.20 13.75 19,446 +0.52(+3.93%)
Oct 09, 2024 13.48 13.61 13.19 13.23 7,758 -0.55(-3.99%)
Oct 08, 2024 13.00 13.82 13.00 13.78 17,653 +0.67(+5.11%)
Oct 07, 2024 13.61 13.66 13.11 13.11 7,182 -0.41(-3.03%)
Oct 04, 2024 13.46 13.60 13.46 13.52 4,865 +0.17(+1.25%)
Oct 03, 2024 13.72 13.88 13.35 13.35 8,733 -0.38(-2.74%)
Oct 02, 2024 13.59 13.76 13.59 13.73 9,929 +0.08(+0.59%)
Oct 01, 2024 13.70 13.92 13.65 13.65 20,169 -0.05(-0.36%)
Sep 30, 2024 13.72 14.00 13.70 13.70 15,619 -0.16(-1.15%)
Sep 27, 2024 14.03 14.03 13.85 13.86 5,076 +0.16(+1.17%)
Sep 26, 2024 13.59 14.00 13.59 13.70 31,595 +0.50(+3.79%)
Sep 25, 2024 13.12 13.44 13.10 13.20 23,494 +0.06(+0.46%)
Sep 24, 2024 12.89 13.15 12.89 13.14 3,835 +0.34(+2.66%)
Sep 23, 2024 12.90 13.09 12.67 12.80 21,255 -0.20(-1.54%)
Sep 20, 2024 12.99 13.26 12.98 13.00 31,262 -0.02(-0.12%)
Sep 19, 2024 13.36 13.37 13.00 13.02 22,221 +0.02(+0.12%)
Sep 18, 2024 13.02 13.30 13.00 13.00 22,735 +0.21(+1.64%)
Sep 17, 2024 12.91 13.02 12.60 12.79 5,324 -0.18(-1.39%)
Sep 16, 2024 13.00 13.27 12.83 12.97 11,886 -0.19(-1.48%)
Sep 13, 2024 13.25 13.25 13.05 13.16 2,313 -0.19(-1.42%)
Sep 12, 2024 13.31 13.55 13.31 13.36 4,776 -0.13(-1.00%)
Sep 11, 2024 13.14 13.49 13.14 13.49 4,280 +0.00(+0.00%)
Sep 10, 2024 13.05 13.49 13.05 13.49 9,927 +0.41(+3.13%)
Sep 09, 2024 13.13 13.37 13.00 13.08 8,539 -0.10(-0.76%)
Sep 06, 2024 13.10 13.22 13.01 13.18 5,274 +0.18(+1.38%)
Sep 05, 2024 13.45 13.45 13.00 13.00 5,508 -0.45(-3.31%)
Sep 04, 2024 13.00 13.45 12.87 13.45 15,176 +0.25(+1.86%)
Sep 03, 2024 12.85 13.20 12.85 13.20 25,140 +0.20(+1.54%)
Aug 30, 2024 13.00 13.08 12.97 13.00 11,131 +0.00(+0.00%)
Aug 29, 2024 12.98 13.04 12.95 13.00 13,849 +0.00(+0.00%)
Aug 28, 2024 12.84 13.06 12.84 13.00 24,671 +0.00(+0.00%)
Aug 27, 2024 12.90 13.06 12.90 13.00 48,905 +0.08(+0.62%)
Aug 26, 2024 13.03 13.12 12.83 12.92 21,870 -0.17(-1.30%)
Aug 23, 2024 13.02 13.15 13.00 13.09 2,182 +0.09(+0.69%)
Aug 22, 2024 13.05 13.17 13.00 13.00 30,324 -0.04(-0.31%)
Aug 21, 2024 12.83 13.10 12.82 13.04 7,211 +0.01(+0.08%)
Aug 20, 2024 12.94 13.13 12.94 13.03 20,821 +0.02(+0.15%)
Aug 19, 2024 12.86 13.14 12.84 13.01 57,231 -0.02(-0.15%)
Aug 16, 2024 13.01 13.20 12.91 13.03 32,031 +0.02(+0.15%)
Aug 15, 2024 13.01 13.08 12.88 13.01 33,929 +0.01(+0.08%)
Aug 14, 2024 12.60 13.06 12.60 13.00 73,323 +0.37(+2.93%)
Aug 13, 2024 12.45 12.64 12.23 12.63 15,648 +0.19(+1.53%)
Aug 12, 2024 12.18 12.79 12.15 12.44 37,818 +0.37(+3.07%)
Aug 09, 2024 12.00 12.07 11.88 12.07 6,043 +0.06(+0.50%)
Aug 08, 2024 11.70 12.38 11.70 12.01 21,286 +0.31(+2.65%)
Aug 07, 2024 11.80 11.99 11.70 11.70 25,835 -0.12(-1.02%)
Aug 06, 2024 11.71 11.84 11.68 11.82 23,309 +0.12(+1.03%)
Aug 05, 2024 11.86 11.86 11.35 11.70 57,189 -0.24(-2.01%)
Aug 02, 2024 12.65 12.66 11.75 11.94 82,798 -0.82(-6.43%)
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.