Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 15.36 15.55 15.19 15.44 3,170,354 -0.01(-0.06%)
Oct 09, 2024 15.21 15.50 15.16 15.45 2,830,521 +0.23(+1.51%)
Oct 08, 2024 15.34 15.47 15.17 15.22 3,071,928 -0.14(-0.91%)
Oct 07, 2024 15.71 15.74 15.30 15.36 3,543,863 -0.44(-2.78%)
Oct 04, 2024 15.64 15.90 15.56 15.80 5,016,676 +0.43(+2.80%)
Oct 03, 2024 15.17 15.44 15.05 15.37 4,406,110 +0.02(+0.13%)
Oct 02, 2024 15.36 15.64 15.22 15.35 4,594,468 -0.07(-0.45%)
Oct 01, 2024 15.61 15.64 15.08 15.42 5,419,015 -0.27(-1.72%)
Sep 30, 2024 15.29 15.75 15.29 15.69 5,540,347 +0.44(+2.89%)
Sep 27, 2024 15.31 15.38 15.18 15.25 2,806,499 +0.04(+0.26%)
Sep 26, 2024 14.98 15.21 14.92 15.21 4,021,604 +0.35(+2.36%)
Sep 25, 2024 15.05 15.16 14.80 14.86 3,653,716 -0.21(-1.39%)
Sep 24, 2024 15.32 15.37 15.02 15.07 5,525,402 -0.08(-0.53%)
Sep 23, 2024 15.30 15.31 14.92 15.15 5,792,555 -0.15(-0.98%)
Sep 20, 2024 15.30 15.46 15.19 15.30 6,156,132 -0.03(-0.20%)
Sep 19, 2024 15.50 15.59 15.22 15.33 5,344,461 +0.21(+1.39%)
Sep 18, 2024 15.02 15.49 14.98 15.12 5,651,035 +0.09(+0.60%)
Sep 17, 2024 15.15 15.43 14.98 15.03 4,343,484 +0.08(+0.54%)
Sep 16, 2024 14.99 15.14 14.94 14.95 3,692,331 -0.05(-0.33%)
Sep 13, 2024 14.80 15.22 14.76 15.00 6,098,198 +0.48(+3.33%)
Sep 12, 2024 14.47 14.55 14.17 14.52 3,864,103 +0.07(+0.48%)
Sep 11, 2024 14.20 14.48 13.89 14.45 4,547,236 +0.31(+2.17%)
Sep 10, 2024 14.33 14.38 14.03 14.14 4,516,855 -0.20(-1.38%)
Sep 09, 2024 14.43 14.63 14.32 14.34 6,295,247 -0.10(-0.68%)
Sep 06, 2024 14.68 14.77 14.33 14.44 4,928,908 -0.26(-1.75%)
Sep 05, 2024 15.16 15.22 14.68 14.69 6,539,516 -0.42(-2.81%)
Sep 04, 2024 15.32 15.48 14.96 15.12 5,423,114 -0.19(-1.23%)
Sep 03, 2024 15.23 15.64 15.20 15.31 6,381,857 -0.08(-0.51%)
Aug 30, 2024 15.58 15.68 15.28 15.39 6,032,378 +0.00(+0.00%)
Aug 29, 2024 15.27 15.61 15.13 15.39 5,846,224 +0.19(+1.24%)
Aug 28, 2024 15.25 15.39 15.03 15.20 5,833,805 +0.02(+0.13%)
Aug 27, 2024 15.47 15.53 15.14 15.18 5,729,581 -0.40(-2.54%)
Aug 26, 2024 15.74 15.84 15.55 15.57 5,575,507 -0.20(-1.25%)
Aug 23, 2024 15.18 15.85 15.09 15.77 10,173,436 +0.78(+5.21%)
Aug 22, 2024 15.33 15.45 14.93 14.99 11,907,575 -0.28(-1.81%)
Aug 21, 2024 15.72 15.80 15.07 15.27 35,389,368 -2.26(-12.91%)
Aug 20, 2024 17.57 17.76 17.43 17.53 7,355,328 -0.08(-0.45%)
Aug 19, 2024 17.49 17.79 17.47 17.61 5,203,439 +0.12(+0.68%)
Aug 16, 2024 16.74 17.56 16.73 17.49 6,030,503 +0.71(+4.24%)
Aug 15, 2024 16.45 16.81 16.37 16.78 7,020,740 +0.89(+5.60%)
Aug 14, 2024 15.97 15.97 15.71 15.89 2,864,511 +0.04(+0.25%)
Aug 13, 2024 15.52 15.95 15.33 15.85 4,185,993 +0.23(+1.45%)
Aug 12, 2024 15.49 15.91 15.41 15.62 3,657,628 +0.23(+1.48%)
Aug 09, 2024 15.51 15.52 15.19 15.40 3,938,940 -0.18(-1.14%)
Aug 08, 2024 15.11 15.60 15.10 15.57 3,920,890 +0.53(+3.55%)
Aug 07, 2024 15.62 15.65 14.84 15.04 4,320,783 -0.29(-1.87%)
Aug 06, 2024 15.12 15.51 14.90 15.33 6,217,769 +0.33(+2.17%)
Aug 05, 2024 14.72 15.08 14.42 15.00 8,511,161 -0.74(-4.71%)
Aug 02, 2024 16.23 16.23 15.48 15.74 5,503,542 -0.84(-5.07%)
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.