Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 15.30 16.88 15.30 15.30 3,312 -0.40(-2.57%)
Oct 29, 2024 15.70 15.70 15.70 15.70 1,589 +0.55(+3.62%)
Oct 28, 2024 16.73 16.73 15.15 15.15 3,089 +0.00(+0.00%)
Oct 25, 2024 16.73 16.73 15.15 15.15 2,699 +0.14(+0.91%)
Oct 24, 2024 15.02 16.57 15.02 15.02 2,519 +0.58(+4.03%)
Oct 23, 2024 16.73 16.73 14.42 14.44 1,876 -0.27(-1.86%)
Oct 22, 2024 15.23 16.81 14.71 14.71 3,777 -1.96(-11.76%)
Oct 21, 2024 16.67 16.67 14.42 16.67 5,079 -1.04(-5.88%)
Oct 18, 2024 15.86 17.71 15.86 17.71 2,728 +1.79(+11.24%)
Oct 17, 2024 15.95 17.04 15.90 15.92 2,329 -0.35(-2.15%)
Oct 16, 2024 16.27 16.27 16.27 16.27 1,953 -1.07(-6.16%)
Oct 15, 2024 17.34 17.34 16.26 17.34 1,993 -1.07(-5.82%)
Oct 14, 2024 18.41 18.41 16.53 18.41 11,418 +1.63(+9.69%)
Oct 11, 2024 16.79 18.51 16.79 16.79 5,682 -1.76(-9.48%)
Oct 10, 2024 16.82 18.54 16.82 18.54 1,291 +1.47(+8.58%)
Oct 09, 2024 17.08 17.08 17.08 17.08 716 -3.62(-17.47%)
Oct 07, 2024 20.69 406 -0.05(-0.23%)
Oct 04, 2024 20.74 20.74 19.37 20.74 1,994 -0.24(-1.13%)
Oct 03, 2024 20.98 20.98 20.32 20.98 587 +0.46(+2.26%)
Oct 02, 2024 20.33 22.47 20.28 20.52 3,533 +0.95(+4.83%)
Oct 01, 2024 19.58 19.58 17.83 19.57 2,282 +0.00(+0.00%)
Sep 30, 2024 20.23 20.23 17.83 19.57 2,439 +2.43(+14.15%)
Sep 27, 2024 18.99 18.99 17.14 17.14 1,391 -1.62(-8.61%)
Sep 26, 2024 17.44 18.76 17.44 18.76 1,868 +2.31(+14.06%)
Sep 25, 2024 18.00 18.00 16.45 16.45 1,503 -1.34(-7.55%)
Sep 24, 2024 16.15 17.79 15.60 17.79 1,750 +2.68(+17.73%)
Sep 23, 2024 15.11 16.68 15.11 15.11 2,033 +0.07(+0.49%)
Sep 20, 2024 15.04 15.04 15.04 15.04 1,571 +0.05(+0.31%)
Sep 19, 2024 14.99 14.99 14.99 14.99 1,535 -0.18(-1.19%)
Sep 18, 2024 14.65 15.17 14.65 15.17 2,046 +0.48(+3.25%)
Sep 17, 2024 14.69 14.69 14.69 14.69 981 +0.96(+6.96%)
Sep 16, 2024 16.10 16.10 13.74 13.74 3,479 -3.55(-20.55%)
Sep 13, 2024 14.93 17.29 14.93 17.29 14,431 +0.78(+4.71%)
Sep 12, 2024 14.80 16.51 14.80 16.51 4,748 +0.33(+2.05%)
Sep 11, 2024 14.87 16.18 14.87 16.18 3,947 -0.01(-0.09%)
Sep 10, 2024 14.50 16.20 14.50 16.20 3,738 +1.09(+7.20%)
Sep 09, 2024 15.16 17.19 15.11 15.11 8,856 +0.23(+1.55%)
Sep 06, 2024 16.80 16.80 14.88 14.88 2,791 +0.89(+6.36%)
Sep 05, 2024 13.92 16.02 13.92 13.99 3,309 -1.53(-9.88%)
Sep 04, 2024 14.35 17.09 14.35 15.52 2,331 +0.68(+4.61%)
Sep 03, 2024 15.92 16.57 14.84 14.84 2,737 -1.43(-8.78%)
Aug 30, 2024 16.27 16.27 16.27 16.27 1,540 +0.00(+0.02%)
Aug 29, 2024 16.22 17.73 16.22 16.26 1,906 -1.34(-7.62%)
Aug 28, 2024 16.29 17.60 16.29 17.60 805 -0.17(-0.97%)
Aug 27, 2024 16.38 17.78 16.38 17.78 1,154 +0.38(+2.21%)
Aug 26, 2024 17.39 17.39 16.27 17.39 1,594 -0.82(-4.48%)
Aug 23, 2024 16.45 18.21 16.45 18.21 837 +1.94(+11.91%)
Aug 22, 2024 19.28 19.28 16.27 16.27 559 -2.33(-12.53%)
Aug 21, 2024 16.80 18.60 16.80 18.60 1,400 -0.41(-2.18%)
Aug 19, 2024 19.01 858 +0.12(+0.66%)
Aug 16, 2024 16.55 18.89 16.55 18.89 1,483 +2.16(+12.91%)
Aug 15, 2024 16.73 18.92 16.73 16.73 2,152 -1.63(-8.90%)
Aug 14, 2024 16.07 18.36 16.07 18.36 1,113 +0.82(+4.65%)
Aug 13, 2024 17.55 17.55 17.55 17.55 603 -0.08(-0.45%)
Aug 12, 2024 19.19 19.23 17.56 17.63 1,783 +0.00(+0.02%)
Aug 09, 2024 17.62 17.62 17.62 17.62 678 -1.58(-8.25%)
Aug 08, 2024 17.55 19.21 17.55 19.21 1,791 +0.58(+3.14%)
Aug 07, 2024 18.62 18.62 17.19 18.62 4,573 +0.11(+0.61%)
Aug 06, 2024 18.47 18.51 17.10 18.51 1,559 -0.35(-1.85%)
Aug 05, 2024 17.47 18.94 17.47 18.86 1,379 -0.70(-3.56%)
Aug 02, 2024 19.24 19.56 17.63 19.56 2,133 +0.24(+1.24%)
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.