Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 18.20 18.33 18.11 18.21 287,989 -0.03(-0.16%)
Oct 08, 2024 18.29 18.38 18.14 18.24 735,488 -0.11(-0.60%)
Oct 07, 2024 18.55 18.62 18.31 18.35 665,255 -0.25(-1.34%)
Oct 04, 2024 18.51 18.64 18.34 18.60 413,922 +0.21(+1.14%)
Oct 03, 2024 18.72 18.76 18.34 18.39 448,455 -0.46(-2.44%)
Oct 02, 2024 18.70 18.92 18.63 18.85 569,242 +0.23(+1.24%)
Oct 01, 2024 18.78 18.78 18.41 18.62 381,429 -0.13(-0.69%)
Sep 30, 2024 18.46 18.86 18.45 18.75 937,873 +0.26(+1.41%)
Sep 27, 2024 18.53 18.77 18.39 18.49 1,043,798 -0.01(-0.05%)
Sep 26, 2024 18.12 18.58 18.12 18.50 1,936,192 +0.58(+3.24%)
Sep 25, 2024 18.08 18.19 17.89 17.92 598,972 -0.21(-1.16%)
Sep 24, 2024 18.03 18.23 17.98 18.13 683,166 +0.15(+0.83%)
Sep 23, 2024 17.79 18.09 17.67 17.98 471,754 +0.14(+0.78%)
Sep 20, 2024 17.95 18.00 17.67 17.84 627,626 -0.17(-0.94%)
Sep 19, 2024 18.00 18.21 17.92 18.01 619,991 +0.31(+1.75%)
Sep 18, 2024 17.60 17.99 17.59 17.70 580,758 +0.09(+0.51%)
Sep 17, 2024 17.67 17.78 17.48 17.61 696,556 +0.00(+0.00%)
Sep 16, 2024 17.82 17.92 17.51 17.61 909,420 -0.19(-1.07%)
Sep 13, 2024 18.20 18.33 17.77 17.80 411,482 -0.38(-2.09%)
Sep 12, 2024 17.96 18.25 17.83 18.18 551,399 +0.24(+1.34%)
Sep 11, 2024 17.82 18.09 17.58 17.94 494,937 +0.02(+0.11%)
Sep 10, 2024 18.07 18.07 17.70 17.92 453,211 -0.10(-0.55%)
Sep 09, 2024 17.73 18.14 17.67 18.02 725,290 +0.42(+2.39%)
Sep 06, 2024 17.75 17.91 17.34 17.60 631,926 -0.24(-1.35%)
Sep 05, 2024 18.09 18.10 17.72 17.84 340,510 -0.20(-1.11%)
Sep 04, 2024 17.63 18.10 17.55 18.04 584,246 +0.36(+2.04%)
Sep 03, 2024 17.79 17.79 17.39 17.68 901,754 -0.20(-1.12%)
Aug 30, 2024 17.80 17.91 17.66 17.88 526,281 +0.03(+0.17%)
Aug 29, 2024 17.69 18.03 17.58 17.85 915,784 +0.29(+1.65%)
Aug 28, 2024 17.75 17.76 17.51 17.56 496,803 -0.23(-1.29%)
Aug 27, 2024 17.90 17.93 17.71 17.79 303,519 -0.15(-0.84%)
Aug 26, 2024 17.93 18.07 17.88 17.94 338,449 +0.07(+0.39%)
Aug 23, 2024 17.84 18.09 17.73 17.87 442,302 +0.19(+1.07%)
Aug 22, 2024 17.68 17.88 17.61 17.68 576,525 +0.05(+0.28%)
Aug 21, 2024 17.84 17.94 17.56 17.63 335,421 -0.14(-0.79%)
Aug 20, 2024 17.63 17.87 17.51 17.77 441,670 +0.15(+0.85%)
Aug 19, 2024 17.50 17.71 17.38 17.62 344,014 +0.21(+1.21%)
Aug 16, 2024 17.69 17.69 17.26 17.41 558,837 -0.54(-3.01%)
Aug 15, 2024 17.72 18.09 17.67 17.95 656,041 +0.39(+2.22%)
Aug 14, 2024 17.14 17.70 16.60 17.56 959,079 +0.80(+4.77%)
Aug 13, 2024 16.69 16.88 16.59 16.76 619,144 +0.31(+1.88%)
Aug 12, 2024 16.57 16.64 16.20 16.45 778,998 -0.16(-0.96%)
Aug 09, 2024 16.80 16.80 16.44 16.61 477,830 -0.18(-1.07%)
Aug 08, 2024 16.70 16.82 16.57 16.79 1,037,891 +0.24(+1.45%)
Aug 07, 2024 16.78 16.94 16.43 16.55 562,041 -0.10(-0.60%)
Aug 06, 2024 16.27 16.79 16.27 16.65 553,340 +0.36(+2.21%)
Aug 05, 2024 16.00 16.35 15.95 16.29 533,052 -0.33(-1.99%)
Aug 02, 2024 16.81 16.88 16.36 16.62 638,443 -0.44(-2.58%)
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.