Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 13.98 14.58 13.70 14.51 29,928 -0.12(-0.82%)
Oct 29, 2024 14.70 14.70 14.63 14.63 23,305 +0.13(+0.90%)
Oct 28, 2024 15.05 15.05 14.50 14.50 766 -0.09(-0.62%)
Oct 25, 2024 14.75 15.00 14.59 14.59 5,936 +0.33(+2.31%)
Oct 24, 2024 14.95 14.95 14.26 14.26 9,973 +0.13(+0.94%)
Oct 23, 2024 14.21 14.22 13.86 14.13 3,118 -0.17(-1.21%)
Oct 22, 2024 14.15 14.34 14.15 14.30 5,007 +0.00(+0.00%)
Oct 21, 2024 14.29 14.30 14.29 14.30 563 +0.11(+0.78%)
Oct 18, 2024 13.99 14.24 13.90 14.19 4,490 +0.65(+4.80%)
Oct 17, 2024 13.33 13.65 13.33 13.54 43,269 -0.09(-0.66%)
Oct 16, 2024 13.55 13.86 13.45 13.63 4,697 +0.28(+2.10%)
Oct 15, 2024 13.50 13.50 13.35 13.35 3,774 -0.35(-2.56%)
Oct 14, 2024 13.87 14.00 13.70 13.70 1,856 -0.25(-1.79%)
Oct 10, 2024 13.95 92 +0.06(+0.43%)
Oct 08, 2024 13.89 49 -0.50(-3.47%)
Oct 04, 2024 14.39 202 -0.57(-3.84%)
Oct 02, 2024 14.96 100 -0.29(-1.93%)
Oct 01, 2024 15.26 15.26 15.26 15.26 211 +0.34(+2.28%)
Sep 30, 2024 15.55 15.55 14.92 14.92 917 -0.19(-1.23%)
Sep 27, 2024 15.15 15.15 14.88 15.11 1,673 +0.61(+4.18%)
Sep 26, 2024 14.63 14.63 14.39 14.50 3,099 +0.82(+5.97%)
Sep 25, 2024 14.16 14.16 13.62 13.68 18,022 +0.08(+0.61%)
Sep 24, 2024 13.43 13.67 13.43 13.60 39,442 +0.84(+6.59%)
Sep 23, 2024 13.00 13.00 12.61 12.76 17,342 -0.59(-4.41%)
Sep 20, 2024 13.00 13.60 12.87 13.35 6,231 -0.03(-0.20%)
Sep 19, 2024 12.88 13.38 12.85 13.38 25,215 +0.57(+4.49%)
Sep 18, 2024 12.80 12.80 12.80 12.80 1,236 +0.02(+0.14%)
Sep 17, 2024 12.89 12.89 12.78 12.78 2,039 -0.31(-2.39%)
Sep 16, 2024 12.83 13.10 12.83 13.10 1,372 +0.40(+3.13%)
Sep 13, 2024 12.80 12.80 12.69 12.70 12,024 +0.04(+0.36%)
Sep 12, 2024 12.85 13.00 12.65 12.65 4,602 -0.15(-1.15%)
Sep 11, 2024 12.56 12.80 12.56 12.80 30,419 -0.22(-1.73%)
Sep 10, 2024 13.04 13.20 12.69 13.03 18,292 -0.06(-0.50%)
Sep 09, 2024 12.92 13.26 12.90 13.09 51,795 -0.75(-5.40%)
Sep 06, 2024 13.62 13.84 13.62 13.84 1,291 +0.33(+2.42%)
Sep 04, 2024 13.51 133 -0.36(-2.56%)
Sep 03, 2024 13.10 13.87 13.10 13.87 2,908 -0.86(-5.84%)
Aug 30, 2024 14.72 14.72 14.72 14.72 271 +0.64(+4.58%)
Aug 29, 2024 14.08 14.08 14.08 14.08 290 +0.15(+1.08%)
Aug 28, 2024 14.85 14.87 13.00 13.93 42,460 -0.92(-6.20%)
Aug 27, 2024 13.00 14.85 13.00 14.85 301 +0.92(+6.64%)
Aug 26, 2024 13.75 13.93 13.75 13.93 365 +0.12(+0.91%)
Aug 23, 2024 13.80 13.80 13.80 13.80 369 -0.34(-2.38%)
Aug 22, 2024 14.25 14.25 14.14 14.14 1,094 +0.14(+0.97%)
Aug 21, 2024 14.25 14.25 14.00 14.00 716 -0.60(-4.11%)
Aug 20, 2024 14.82 14.82 14.60 14.60 310 -0.22(-1.48%)
Aug 19, 2024 14.82 14.82 14.82 14.82 431 +0.10(+0.65%)
Aug 16, 2024 14.72 14.72 14.72 14.72 266 -0.43(-2.81%)
Aug 15, 2024 15.15 15.15 15.15 15.15 994 +0.65(+4.48%)
Aug 14, 2024 14.50 14.50 14.50 14.50 217 -0.25(-1.69%)
Aug 13, 2024 14.75 14.75 14.75 14.75 469 +0.15(+1.03%)
Aug 12, 2024 14.11 15.45 14.11 14.60 10,642 -0.17(-1.15%)
Aug 09, 2024 14.88 15.11 14.65 14.77 5,415 -0.28(-1.86%)
Aug 08, 2024 15.05 15.05 14.57 15.05 3,631 -0.02(-0.13%)
Aug 07, 2024 15.14 15.17 15.07 15.07 854 +0.49(+3.36%)
Aug 06, 2024 14.50 14.66 14.40 14.58 2,416 +0.96(+7.05%)
Aug 05, 2024 13.68 14.43 13.62 13.62 1,165 -1.09(-7.44%)
Aug 02, 2024 14.71 14.71 14.71 14.71 367 -0.43(-2.82%)
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.