Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 14.85 15.16 14.62 14.99 2,400,513 +0.24(+1.63%)
Oct 14, 2024 14.05 14.81 14.05 14.75 2,212,427 +0.83(+5.96%)
Oct 11, 2024 13.83 14.16 13.75 13.92 1,652,338 +0.06(+0.43%)
Oct 10, 2024 13.52 13.94 13.36 13.86 2,714,543 +0.24(+1.76%)
Oct 09, 2024 13.72 13.85 13.54 13.62 1,707,867 -0.13(-0.95%)
Oct 08, 2024 13.74 14.00 13.55 13.75 1,613,817 +0.03(+0.22%)
Oct 07, 2024 13.39 13.81 13.23 13.72 1,622,769 +0.31(+2.31%)
Oct 04, 2024 13.50 13.52 13.20 13.41 1,445,171 +0.09(+0.68%)
Oct 03, 2024 12.95 13.43 12.86 13.32 1,890,811 +0.28(+2.15%)
Oct 02, 2024 12.81 13.08 12.80 13.04 1,254,232 +0.21(+1.64%)
Oct 01, 2024 12.75 13.00 12.54 12.83 1,310,820 -0.02(-0.16%)
Sep 30, 2024 12.64 13.36 12.62 12.85 2,773,873 +0.14(+1.10%)
Sep 27, 2024 12.85 12.94 12.58 12.71 1,516,760 +0.00(+0.00%)
Sep 26, 2024 12.60 12.85 12.55 12.71 1,573,248 +0.28(+2.25%)
Sep 25, 2024 12.70 12.81 12.41 12.43 1,050,845 -0.25(-1.97%)
Sep 24, 2024 12.66 12.85 12.65 12.68 1,241,085 +0.06(+0.48%)
Sep 23, 2024 12.48 12.69 12.38 12.62 1,751,655 +0.25(+2.02%)
Sep 20, 2024 12.38 12.67 12.29 12.37 3,395,046 -0.12(-0.96%)
Sep 19, 2024 13.01 13.01 12.41 12.49 2,253,428 -0.02(-0.16%)
Sep 18, 2024 12.90 13.00 12.50 12.51 1,552,711 -0.33(-2.57%)
Sep 17, 2024 13.26 13.28 12.80 12.84 1,689,402 -0.28(-2.13%)
Sep 16, 2024 13.01 13.29 12.98 13.12 1,308,342 +0.16(+1.23%)
Sep 13, 2024 12.65 12.97 12.41 12.96 1,562,726 +0.35(+2.78%)
Sep 12, 2024 12.61 12.83 12.53 12.61 1,340,203 +0.06(+0.48%)
Sep 11, 2024 12.51 12.73 11.75 12.55 5,043,732 -0.92(-6.83%)
Sep 10, 2024 13.52 13.59 13.21 13.47 2,200,602 +0.02(+0.15%)
Sep 09, 2024 13.40 13.72 13.09 13.45 3,382,704 +0.32(+2.44%)
Sep 06, 2024 13.17 13.33 12.97 13.13 1,519,352 -0.10(-0.76%)
Sep 05, 2024 13.09 13.44 12.97 13.23 1,418,342 +0.16(+1.22%)
Sep 04, 2024 13.17 13.23 12.87 13.07 1,540,781 -0.14(-1.06%)
Sep 03, 2024 13.68 13.74 13.08 13.21 1,683,406 -0.66(-4.76%)
Aug 30, 2024 13.67 13.87 13.60 13.87 1,599,292 +0.32(+2.36%)
Aug 29, 2024 13.62 13.69 13.34 13.55 1,291,859 -0.01(-0.07%)
Aug 28, 2024 13.30 13.60 13.26 13.56 1,141,384 +0.26(+1.95%)
Aug 27, 2024 13.53 13.60 13.28 13.30 1,443,531 -0.35(-2.56%)
Aug 26, 2024 14.16 14.23 13.62 13.65 1,768,159 -0.57(-4.01%)
Aug 23, 2024 13.74 14.25 13.66 14.22 1,465,740 +0.52(+3.80%)
Aug 22, 2024 13.73 13.94 13.59 13.70 1,222,213 -0.03(-0.22%)
Aug 21, 2024 13.45 13.97 13.43 13.73 2,229,440 +0.31(+2.31%)
Aug 20, 2024 13.17 13.58 13.14 13.42 1,760,995 +0.20(+1.51%)
Aug 19, 2024 13.07 13.27 12.92 13.22 1,234,441 +0.20(+1.54%)
Aug 16, 2024 13.07 13.28 12.93 13.02 1,080,352 -0.09(-0.69%)
Aug 15, 2024 13.27 13.32 12.69 13.11 2,262,193 +0.03(+0.23%)
Aug 14, 2024 13.01 13.35 12.77 13.08 2,992,735 +0.77(+6.26%)
Aug 13, 2024 12.71 12.76 12.20 12.31 1,780,250 -0.38(-2.99%)
Aug 12, 2024 12.26 12.79 12.18 12.69 2,925,493 +0.47(+3.85%)
Aug 09, 2024 12.45 12.55 12.04 12.22 2,510,679 -0.24(-1.93%)
Aug 08, 2024 12.34 12.53 12.11 12.46 2,352,396 +0.34(+2.81%)
Aug 07, 2024 13.00 13.07 11.83 12.12 5,739,287 -0.71(-5.53%)
Aug 06, 2024 12.53 13.12 12.50 12.83 2,533,919 +0.30(+2.39%)
Aug 05, 2024 12.31 12.84 12.01 12.53 4,618,219 -0.71(-5.36%)
Aug 02, 2024 13.41 13.65 13.14 13.24 2,387,482 -0.53(-3.85%)
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.