Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 16.38 16.96 16.21 16.37 93,894 -0.03(-0.18%)
Oct 29, 2024 16.52 16.71 16.24 16.40 107,118 -0.32(-1.91%)
Oct 28, 2024 16.50 16.94 16.50 16.72 128,864 +0.48(+2.96%)
Oct 25, 2024 16.30 16.70 16.06 16.24 69,602 +0.17(+1.06%)
Oct 24, 2024 16.29 16.58 16.02 16.07 76,346 -0.21(-1.29%)
Oct 23, 2024 16.55 16.89 16.00 16.28 133,910 -0.47(-2.81%)
Oct 22, 2024 16.34 16.77 16.25 16.75 132,407 +0.25(+1.52%)
Oct 21, 2024 17.64 17.78 16.45 16.50 206,026 -1.18(-6.67%)
Oct 18, 2024 17.90 18.28 17.39 17.68 127,902 -0.18(-1.01%)
Oct 17, 2024 19.80 19.88 17.62 17.86 256,380 -1.94(-9.80%)
Oct 16, 2024 19.12 19.80 18.95 19.80 157,376 +1.09(+5.83%)
Oct 15, 2024 18.41 19.33 18.39 18.71 209,186 +0.39(+2.13%)
Oct 14, 2024 17.25 18.53 17.19 18.32 238,636 +1.26(+7.39%)
Oct 11, 2024 15.97 17.09 15.92 17.06 132,767 +0.99(+6.16%)
Oct 10, 2024 16.32 16.32 15.53 16.07 88,597 -0.50(-3.02%)
Oct 09, 2024 16.61 16.69 16.20 16.57 75,079 +0.01(+0.06%)
Oct 08, 2024 16.43 16.90 16.38 16.56 119,461 -0.13(-0.78%)
Oct 07, 2024 16.53 16.88 16.36 16.69 116,447 +0.09(+0.54%)
Oct 04, 2024 16.49 16.98 16.33 16.60 123,843 +0.45(+2.79%)
Oct 03, 2024 16.23 16.44 15.76 16.15 75,185 -0.20(-1.22%)
Oct 02, 2024 15.87 16.39 15.79 16.35 85,132 +0.27(+1.68%)
Oct 01, 2024 17.25 17.25 16.06 16.08 136,642 -1.19(-6.89%)
Sep 30, 2024 17.10 17.65 16.88 17.27 126,541 +0.16(+0.94%)
Sep 27, 2024 17.00 17.58 16.87 17.11 118,481 +0.27(+1.60%)
Sep 26, 2024 16.91 17.08 16.68 16.84 130,057 +0.38(+2.31%)
Sep 25, 2024 16.68 16.95 16.25 16.46 110,935 -0.25(-1.50%)
Sep 24, 2024 16.66 17.17 16.66 16.71 113,798 -0.04(-0.24%)
Sep 23, 2024 16.77 16.94 16.27 16.75 123,568 +0.25(+1.52%)
Sep 20, 2024 16.37 16.91 16.08 16.50 172,256 -0.19(-1.14%)
Sep 19, 2024 16.53 16.71 16.34 16.69 67,825 +0.62(+3.86%)
Sep 18, 2024 15.63 16.95 15.63 16.07 145,126 +0.42(+2.68%)
Sep 17, 2024 15.33 15.89 15.18 15.65 89,365 +0.48(+3.16%)
Sep 16, 2024 15.06 15.43 14.91 15.17 115,437 +0.15(+1.00%)
Sep 13, 2024 14.25 15.24 14.22 15.02 128,339 +0.91(+6.45%)
Sep 12, 2024 13.93 14.36 13.74 14.11 86,222 +0.33(+2.39%)
Sep 11, 2024 13.81 13.97 13.68 13.78 55,942 -0.17(-1.22%)
Sep 10, 2024 13.58 14.03 13.30 13.95 88,464 +0.40(+2.95%)
Sep 09, 2024 13.64 14.27 13.33 13.55 133,319 +0.37(+2.81%)
Sep 06, 2024 14.24 14.44 12.76 13.18 131,207 -1.09(-7.64%)
Sep 05, 2024 16.49 17.76 14.21 14.27 295,737 -0.84(-5.56%)
Sep 04, 2024 15.25 15.25 14.70 15.11 89,910 -0.19(-1.24%)
Sep 03, 2024 15.40 15.54 15.13 15.30 95,524 -0.19(-1.23%)
Aug 30, 2024 15.59 15.77 15.43 15.49 60,706 +0.00(+0.00%)
Aug 29, 2024 15.61 15.77 15.30 15.49 51,850 -0.04(-0.26%)
Aug 28, 2024 16.54 16.54 15.33 15.53 113,255 -1.17(-7.01%)
Aug 27, 2024 15.94 17.28 15.74 16.70 121,369 +0.68(+4.24%)
Aug 26, 2024 15.61 16.21 15.61 16.02 79,571 +0.56(+3.62%)
Aug 23, 2024 14.88 15.78 14.88 15.46 57,735 +0.62(+4.18%)
Aug 22, 2024 15.19 15.20 14.75 14.84 46,748 -0.42(-2.75%)
Aug 21, 2024 15.24 15.35 14.93 15.26 31,016 +0.24(+1.60%)
Aug 20, 2024 15.12 15.21 14.88 15.02 81,207 -0.11(-0.73%)
Aug 19, 2024 15.44 15.56 15.09 15.13 62,033 -0.27(-1.75%)
Aug 16, 2024 15.13 15.51 15.11 15.40 61,458 +0.25(+1.65%)
Aug 15, 2024 14.73 15.20 14.62 15.15 81,820 +0.93(+6.54%)
Aug 14, 2024 14.75 14.75 14.08 14.22 56,974 -0.45(-3.07%)
Aug 13, 2024 14.25 14.72 14.11 14.67 68,082 +0.61(+4.34%)
Aug 12, 2024 14.20 14.39 13.85 14.06 105,950 -0.40(-2.77%)
Aug 09, 2024 14.71 14.85 14.43 14.46 84,211 -0.28(-1.90%)
Aug 08, 2024 14.34 14.85 14.24 14.74 77,050 +0.55(+3.88%)
Aug 07, 2024 14.97 15.16 14.14 14.19 91,718 -0.37(-2.54%)
Aug 06, 2024 14.63 14.85 14.48 14.56 81,785 -0.01(-0.07%)
Aug 05, 2024 14.99 15.16 14.46 14.57 97,105 -1.32(-8.31%)
Aug 02, 2024 16.27 16.32 15.65 15.89 109,422 -1.17(-6.86%)
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.