Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 15.51 15.76 14.89 15.73 417,057 -0.20(-1.26%)
Oct 04, 2024 15.78 16.01 15.49 15.93 169,539 +0.42(+2.71%)
Oct 03, 2024 15.74 15.82 15.33 15.51 148,699 -0.30(-1.90%)
Oct 02, 2024 15.51 15.97 15.51 15.81 189,329 +0.15(+0.96%)
Oct 01, 2024 15.85 16.09 15.41 15.66 152,216 -0.49(-3.03%)
Sep 30, 2024 15.30 16.25 15.22 16.15 472,331 +0.79(+5.14%)
Sep 27, 2024 15.47 15.68 15.21 15.36 220,278 +0.01(+0.07%)
Sep 26, 2024 15.57 15.64 15.16 15.35 194,651 -0.07(-0.45%)
Sep 25, 2024 15.98 16.04 15.29 15.42 294,596 -0.53(-3.32%)
Sep 24, 2024 16.59 16.66 15.93 15.95 340,371 -0.58(-3.51%)
Sep 23, 2024 16.72 16.72 16.23 16.53 283,334 -0.09(-0.54%)
Sep 20, 2024 16.76 16.81 16.49 16.62 260,246 -0.10(-0.60%)
Sep 19, 2024 16.93 16.97 16.60 16.72 191,550 +0.12(+0.72%)
Sep 18, 2024 17.32 17.32 16.50 16.60 208,267 -0.50(-2.92%)
Sep 17, 2024 17.47 17.59 16.83 17.10 265,017 -0.33(-1.89%)
Sep 16, 2024 17.81 17.88 17.32 17.43 304,660 -0.45(-2.52%)
Sep 13, 2024 17.53 17.89 17.34 17.88 118,622 +0.69(+4.01%)
Sep 12, 2024 16.87 17.46 16.56 17.19 225,052 +0.32(+1.90%)
Sep 11, 2024 16.37 16.88 16.07 16.87 150,292 +0.50(+3.05%)
Sep 10, 2024 16.55 16.55 15.71 16.37 222,627 -0.20(-1.21%)
Sep 09, 2024 16.36 16.99 16.12 16.57 462,144 +0.27(+1.66%)
Sep 06, 2024 16.65 16.88 15.82 16.30 269,314 -0.26(-1.57%)
Sep 05, 2024 16.28 16.58 16.09 16.56 135,876 +0.36(+2.22%)
Sep 04, 2024 16.11 16.30 15.93 16.20 203,730 -0.03(-0.18%)
Sep 03, 2024 16.98 16.98 16.01 16.23 375,967 -0.87(-5.09%)
Aug 30, 2024 17.18 17.53 17.00 17.10 395,646 +0.20(+1.18%)
Aug 29, 2024 16.73 17.36 16.56 16.90 177,145 +0.26(+1.56%)
Aug 28, 2024 16.91 17.17 16.62 16.64 211,695 -0.34(-2.00%)
Aug 27, 2024 17.12 17.31 16.67 16.98 181,151 -0.36(-2.08%)
Aug 26, 2024 17.54 17.62 16.92 17.34 205,303 +0.01(+0.06%)
Aug 23, 2024 16.40 17.37 16.23 17.33 146,566 +1.05(+6.45%)
Aug 22, 2024 16.34 16.60 16.06 16.28 119,250 -0.14(-0.85%)
Aug 21, 2024 16.49 16.78 16.19 16.42 184,352 +0.04(+0.24%)
Aug 20, 2024 16.18 16.52 15.81 16.38 499,250 +0.25(+1.55%)
Aug 19, 2024 16.30 16.79 16.03 16.13 201,694 -0.03(-0.19%)
Aug 16, 2024 15.84 16.29 15.76 16.16 346,342 +0.34(+2.15%)
Aug 15, 2024 16.16 16.27 15.69 15.82 334,461 +0.06(+0.38%)
Aug 14, 2024 16.28 16.31 15.54 15.76 191,417 -0.40(-2.48%)
Aug 13, 2024 15.80 16.58 15.80 16.16 310,837 +0.56(+3.59%)
Aug 12, 2024 15.43 15.79 15.19 15.60 227,857 +0.27(+1.76%)
Aug 09, 2024 15.71 15.71 15.04 15.33 216,918 -0.27(-1.73%)
Aug 08, 2024 15.06 15.65 14.86 15.60 193,725 +0.68(+4.56%)
Aug 07, 2024 15.11 15.65 14.81 14.92 292,535 +0.00(+0.00%)
Aug 06, 2024 15.18 15.29 14.47 14.92 894,841 -0.33(-2.16%)
Aug 05, 2024 15.75 16.09 15.12 15.25 1,349,672 -1.02(-6.27%)
Aug 02, 2024 16.44 16.61 16.18 16.27 386,442 -0.08(-0.49%)
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.