Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 15.80 16.17 15.47 15.58 471,100 -0.08(-0.51%)
Oct 08, 2024 15.90 16.11 15.64 15.66 915,871 -0.33(-2.06%)
Oct 07, 2024 16.55 16.59 15.67 15.99 671,279 -0.53(-3.18%)
Oct 04, 2024 16.05 16.63 15.90 16.52 669,666 +0.62(+3.93%)
Oct 03, 2024 15.37 16.27 15.30 15.89 861,905 +0.36(+2.32%)
Oct 02, 2024 15.18 15.60 14.91 15.53 683,940 +0.23(+1.50%)
Oct 01, 2024 15.01 15.44 14.72 15.30 908,785 +0.25(+1.66%)
Sep 30, 2024 14.50 15.07 14.35 15.05 668,504 +0.51(+3.51%)
Sep 27, 2024 14.56 14.75 14.19 14.54 632,728 +0.21(+1.47%)
Sep 26, 2024 14.04 14.60 13.89 14.33 625,565 +0.42(+3.02%)
Sep 25, 2024 14.61 14.94 13.79 13.91 1,222,589 -0.35(-2.45%)
Sep 24, 2024 14.45 14.83 14.20 14.26 1,233,281 -0.02(-0.14%)
Sep 23, 2024 14.39 14.59 13.93 14.28 1,154,834 -0.25(-1.72%)
Sep 20, 2024 14.63 15.15 14.48 14.53 4,300,717 -0.16(-1.09%)
Sep 19, 2024 14.88 15.23 14.50 14.69 897,974 +0.04(+0.27%)
Sep 18, 2024 14.35 15.22 14.11 14.65 952,980 +0.30(+2.13%)
Sep 17, 2024 13.58 14.56 13.42 14.35 984,130 +0.86(+6.34%)
Sep 16, 2024 13.14 13.90 13.04 13.49 1,976,713 +0.38(+2.90%)
Sep 13, 2024 12.86 13.27 12.84 13.11 886,160 +0.38(+2.99%)
Sep 12, 2024 13.02 13.23 12.61 12.73 1,068,434 -0.27(-2.08%)
Sep 11, 2024 13.27 13.44 12.85 13.00 1,004,577 -0.25(-1.89%)
Sep 10, 2024 13.25 13.66 13.19 13.25 1,128,553 +0.02(+0.15%)
Sep 09, 2024 13.92 14.06 13.11 13.23 1,109,132 -0.62(-4.48%)
Sep 06, 2024 14.67 14.89 13.77 13.85 884,129 -0.83(-5.65%)
Sep 05, 2024 15.17 15.36 14.63 14.68 645,374 -0.46(-3.04%)
Sep 04, 2024 15.11 15.59 15.06 15.14 1,337,714 -0.04(-0.26%)
Sep 03, 2024 15.29 15.73 15.13 15.18 920,773 -0.38(-2.44%)
Aug 30, 2024 15.37 15.80 15.29 15.56 702,297 +0.20(+1.30%)
Aug 29, 2024 15.00 15.59 14.95 15.36 840,948 +0.46(+3.09%)
Aug 28, 2024 14.42 14.97 14.37 14.90 811,516 +0.42(+2.90%)
Aug 27, 2024 14.52 14.71 14.31 14.48 656,508 +0.00(+0.00%)
Aug 26, 2024 14.29 14.57 13.98 14.48 985,324 +0.29(+2.04%)
Aug 23, 2024 14.02 14.40 13.88 14.19 1,039,369 +0.22(+1.57%)
Aug 22, 2024 13.74 13.99 13.59 13.97 1,131,811 +0.12(+0.87%)
Aug 21, 2024 13.93 14.03 13.78 13.85 931,686 -0.04(-0.29%)
Aug 20, 2024 13.75 14.00 13.58 13.89 1,195,269 -0.09(-0.64%)
Aug 19, 2024 13.17 14.04 13.07 13.98 1,605,977 +1.04(+8.04%)
Aug 16, 2024 13.31 13.35 12.77 12.94 1,498,235 -0.41(-3.07%)
Aug 15, 2024 12.76 13.42 12.76 13.35 1,849,564 +0.88(+7.06%)
Aug 14, 2024 12.71 12.90 12.14 12.47 1,825,448 +0.07(+0.56%)
Aug 13, 2024 11.55 12.75 11.16 12.40 4,361,781 +0.11(+0.90%)
Aug 12, 2024 12.06 12.88 11.26 12.29 6,889,088 +0.59(+5.04%)
Aug 09, 2024 22.36 24.00 11.70 11.70 3,264,561 -10.66(-47.67%)
Aug 08, 2024 22.50 22.82 22.15 22.36 557,154 +0.03(+0.13%)
Aug 07, 2024 21.73 22.40 21.73 22.33 1,010,587 +0.72(+3.33%)
Aug 06, 2024 20.40 21.89 20.06 21.61 1,122,081 +1.43(+7.09%)
Aug 05, 2024 20.19 20.54 19.75 20.18 577,608 -1.08(-5.08%)
Aug 02, 2024 20.05 21.40 19.98 21.26 942,336 +0.51(+2.46%)
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.