Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 17.46 17.74 17.39 17.66 211,059 +0.70(+4.13%)
Oct 10, 2024 17.16 17.33 16.71 16.96 169,642 -0.37(-2.14%)
Oct 09, 2024 17.42 17.73 17.30 17.33 149,353 -0.17(-0.97%)
Oct 08, 2024 17.46 17.59 17.28 17.50 139,880 -0.03(-0.17%)
Oct 07, 2024 17.77 18.08 17.39 17.53 98,403 +0.10(+0.57%)
Oct 04, 2024 17.09 17.53 16.88 17.43 180,572 +0.54(+3.23%)
Oct 03, 2024 16.90 16.98 16.58 16.89 184,098 -0.13(-0.79%)
Oct 02, 2024 17.37 17.76 17.00 17.02 202,406 -0.84(-4.70%)
Oct 01, 2024 18.73 18.73 17.39 17.86 543,921 -0.76(-4.08%)
Sep 30, 2024 18.86 18.90 18.50 18.62 135,489 -0.77(-3.97%)
Sep 27, 2024 19.14 19.59 18.98 19.39 529,071 +0.36(+1.89%)
Sep 26, 2024 18.83 19.15 18.74 19.03 423,104 +0.57(+3.09%)
Sep 25, 2024 18.80 18.86 18.41 18.46 202,374 -0.57(-3.00%)
Sep 24, 2024 18.90 19.05 18.64 19.03 170,418 -0.14(-0.73%)
Sep 23, 2024 18.99 19.41 18.89 19.17 295,621 +0.92(+5.04%)
Sep 20, 2024 18.17 18.45 18.10 18.25 113,898 +0.59(+3.34%)
Sep 19, 2024 17.55 17.89 17.38 17.66 215,817 +1.07(+6.45%)
Sep 18, 2024 16.58 16.96 16.41 16.59 953,640 -0.27(-1.60%)
Sep 17, 2024 16.68 17.16 16.52 16.86 684,071 +0.54(+3.31%)
Sep 16, 2024 16.54 16.57 16.27 16.32 681,413 -1.06(-6.10%)
Sep 13, 2024 16.88 17.44 16.84 17.38 466,439 +0.43(+2.54%)
Sep 12, 2024 16.84 16.95 16.63 16.95 62,814 +0.15(+0.89%)
Sep 11, 2024 16.83 16.95 16.39 16.80 100,260 -0.29(-1.70%)
Sep 10, 2024 16.83 17.13 16.70 17.09 87,396 +0.21(+1.24%)
Sep 09, 2024 16.59 16.88 16.32 16.88 177,148 +0.93(+5.83%)
Sep 06, 2024 17.17 17.21 15.83 15.95 380,956 -0.99(-5.84%)
Sep 05, 2024 17.20 17.29 16.87 16.94 139,019 -0.69(-3.91%)
Sep 04, 2024 17.20 17.86 17.15 17.63 240,960 +0.08(+0.46%)
Sep 03, 2024 18.00 18.00 17.43 17.55 158,032 -0.45(-2.50%)
Aug 30, 2024 18.14 18.23 17.46 18.00 254,785 -0.13(-0.72%)
Aug 29, 2024 18.44 18.63 18.05 18.13 216,288 +0.14(+0.78%)
Aug 28, 2024 18.11 18.20 17.63 17.99 164,321 -0.54(-2.91%)
Aug 27, 2024 18.84 18.84 18.39 18.53 185,152 -0.68(-3.54%)
Aug 26, 2024 19.65 19.65 19.21 19.21 150,052 -0.54(-2.73%)
Aug 23, 2024 19.08 19.75 18.93 19.75 563,254 +1.06(+5.67%)
Aug 22, 2024 18.87 18.87 18.60 18.69 103,621 -0.33(-1.74%)
Aug 21, 2024 18.51 19.03 18.24 19.02 230,531 +0.36(+1.93%)
Aug 20, 2024 18.95 19.02 18.40 18.66 208,078 -0.06(-0.32%)
Aug 19, 2024 18.66 18.85 18.41 18.72 170,474 -0.11(-0.58%)
Aug 16, 2024 18.75 18.87 18.33 18.83 460,876 +0.53(+2.90%)
Aug 15, 2024 19.08 19.19 18.10 18.30 390,472 -0.87(-4.54%)
Aug 14, 2024 19.55 19.58 18.92 19.17 210,052 -0.31(-1.59%)
Aug 13, 2024 18.97 19.58 18.91 19.48 438,424 +0.40(+2.10%)
Aug 12, 2024 19.29 19.52 18.62 19.08 530,948 +0.47(+2.55%)
Aug 09, 2024 18.81 19.04 18.35 18.61 217,829 +0.12(+0.62%)
Aug 08, 2024 17.69 18.70 17.31 18.49 410,748 +1.62(+9.60%)
Aug 07, 2024 17.72 17.85 16.73 16.87 543,833 -1.02(-5.70%)
Aug 06, 2024 17.62 18.34 17.41 17.89 758,091 +0.62(+3.59%)
Aug 05, 2024 15.74 18.05 15.68 17.27 1,566,934 -4.34(-20.08%)
Aug 02, 2024 22.60 22.83 21.42 21.61 708,935 -0.86(-3.83%)
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.