Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 15.51 15.71 15.42 15.44 1,436,676 -0.06(-0.39%)
Oct 01, 2024 16.14 16.39 15.18 15.50 3,637,779 -1.45(-8.55%)
Sep 30, 2024 17.00 17.41 16.91 16.95 943,492 -0.48(-2.75%)
Sep 27, 2024 17.46 17.78 17.34 17.43 614,030 +0.24(+1.40%)
Sep 26, 2024 16.76 17.27 16.51 17.19 869,194 +0.75(+4.56%)
Sep 25, 2024 16.59 16.59 16.39 16.44 994,092 -0.21(-1.26%)
Sep 24, 2024 16.53 16.77 16.49 16.65 658,198 +0.24(+1.46%)
Sep 23, 2024 17.27 17.30 16.34 16.41 2,216,017 -1.01(-5.80%)
Sep 20, 2024 17.70 17.74 17.24 17.42 1,413,838 -0.32(-1.80%)
Sep 19, 2024 17.97 18.23 17.56 17.74 1,014,757 +0.28(+1.60%)
Sep 18, 2024 17.30 17.82 17.18 17.46 754,433 +0.09(+0.52%)
Sep 17, 2024 17.15 17.80 17.07 17.37 800,585 +0.31(+1.82%)
Sep 16, 2024 17.12 17.22 16.90 17.06 967,215 +0.02(+0.12%)
Sep 13, 2024 17.00 17.14 16.96 17.04 863,208 +0.29(+1.73%)
Sep 12, 2024 17.00 17.12 16.36 16.75 1,064,421 -0.15(-0.89%)
Sep 11, 2024 16.79 17.24 16.74 16.90 1,774,455 +0.01(+0.06%)
Sep 10, 2024 16.77 17.41 16.27 16.89 2,195,181 +1.37(+8.83%)
Sep 09, 2024 15.69 15.95 15.47 15.52 849,472 -0.16(-1.02%)
Sep 06, 2024 15.64 15.88 15.46 15.68 731,316 +0.03(+0.19%)
Sep 05, 2024 15.60 15.82 15.48 15.65 992,530 +0.22(+1.43%)
Sep 04, 2024 15.55 15.93 15.39 15.43 878,803 -0.29(-1.84%)
Sep 03, 2024 16.54 16.66 15.71 15.72 1,084,056 -0.99(-5.92%)
Aug 30, 2024 16.08 16.75 16.08 16.71 1,263,775 +0.71(+4.44%)
Aug 29, 2024 15.90 16.20 15.85 16.00 1,226,988 +0.34(+2.17%)
Aug 28, 2024 15.58 15.76 15.41 15.66 648,091 +0.04(+0.26%)
Aug 27, 2024 16.03 16.03 15.50 15.62 730,844 -0.47(-2.92%)
Aug 26, 2024 16.42 16.42 16.01 16.09 1,148,823 -0.16(-0.98%)
Aug 23, 2024 15.59 16.30 15.58 16.25 1,133,941 +0.76(+4.91%)
Aug 22, 2024 16.04 16.17 15.41 15.49 710,329 -0.52(-3.25%)
Aug 21, 2024 15.80 16.08 15.58 16.01 747,883 +0.33(+2.10%)
Aug 20, 2024 15.98 16.01 15.66 15.68 787,779 -0.36(-2.21%)
Aug 19, 2024 16.07 16.24 15.91 16.04 951,842 +0.04(+0.22%)
Aug 16, 2024 15.96 16.18 15.91 16.00 695,617 +0.02(+0.13%)
Aug 15, 2024 16.20 16.35 15.93 15.98 844,627 +0.20(+1.27%)
Aug 14, 2024 16.16 16.20 15.62 15.78 597,214 -0.27(-1.68%)
Aug 13, 2024 15.74 16.22 15.69 16.05 849,789 +0.35(+2.23%)
Aug 12, 2024 16.12 16.13 15.68 15.70 806,217 -0.42(-2.61%)
Aug 09, 2024 16.80 16.86 16.05 16.12 884,254 -0.66(-3.93%)
Aug 08, 2024 16.74 17.09 16.59 16.78 735,261 +0.23(+1.39%)
Aug 07, 2024 17.14 17.43 16.54 16.55 982,832 -0.37(-2.19%)
Aug 06, 2024 16.59 17.34 16.36 16.92 1,148,666 +0.43(+2.61%)
Aug 05, 2024 16.40 16.83 16.03 16.49 1,508,434 -0.67(-3.90%)
Aug 02, 2024 16.05 17.16 15.81 17.16 2,581,156 +0.59(+3.56%)
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.