Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 12.90 13.35 12.63 13.25 354,069 +0.15(+1.15%)
Oct 09, 2024 13.10 13.16 12.60 13.10 706,941 -0.07(-0.53%)
Oct 08, 2024 13.11 13.44 12.98 13.17 402,019 +0.04(+0.30%)
Oct 07, 2024 13.20 13.34 12.91 13.13 390,185 -0.22(-1.65%)
Oct 04, 2024 13.42 13.56 13.20 13.35 345,798 +0.14(+1.06%)
Oct 03, 2024 13.12 13.40 12.87 13.21 975,663 +0.00(+0.00%)
Oct 02, 2024 12.83 13.39 12.55 13.21 1,289,916 +0.58(+4.59%)
Oct 01, 2024 13.41 13.44 12.40 12.63 1,049,999 -0.72(-5.39%)
Sep 30, 2024 12.70 13.43 12.50 13.35 1,118,168 +0.78(+6.21%)
Sep 27, 2024 12.45 12.89 12.32 12.57 484,139 +0.31(+2.53%)
Sep 26, 2024 12.41 12.73 11.97 12.26 1,006,581 +0.10(+0.82%)
Sep 25, 2024 12.80 12.95 12.10 12.16 875,389 -0.12(-0.98%)
Sep 24, 2024 12.41 12.47 11.88 12.28 564,469 +0.05(+0.41%)
Sep 23, 2024 13.45 13.45 11.90 12.23 1,049,537 -1.00(-7.56%)
Sep 20, 2024 13.42 13.90 13.16 13.23 4,198,463 -0.24(-1.78%)
Sep 19, 2024 13.96 14.19 13.34 13.47 780,352 +0.12(+0.90%)
Sep 18, 2024 13.37 13.99 13.28 13.35 664,745 +0.03(+0.23%)
Sep 17, 2024 13.19 13.43 12.88 13.32 687,137 +0.20(+1.52%)
Sep 16, 2024 15.20 15.28 12.95 13.12 2,723,929 -1.98(-13.11%)
Sep 13, 2024 16.02 16.02 14.90 15.10 830,251 -0.74(-4.67%)
Sep 12, 2024 15.73 16.19 15.48 15.84 646,669 +0.19(+1.21%)
Sep 11, 2024 15.63 15.86 15.21 15.65 1,482,397 -0.17(-1.07%)
Sep 10, 2024 15.67 16.31 15.50 15.82 599,952 +0.21(+1.35%)
Sep 09, 2024 15.35 15.98 15.26 15.61 580,469 +0.35(+2.29%)
Sep 06, 2024 15.57 15.64 14.51 15.26 414,415 -0.18(-1.17%)
Sep 05, 2024 15.00 15.77 14.86 15.44 1,573,875 +0.46(+3.07%)
Sep 04, 2024 14.12 15.03 14.04 14.98 454,281 +0.80(+5.64%)
Sep 03, 2024 15.55 15.94 13.95 14.18 775,480 -1.62(-10.25%)
Aug 30, 2024 15.54 16.13 15.54 15.80 949,353 +0.22(+1.41%)
Aug 29, 2024 15.44 15.65 15.37 15.58 660,389 +0.33(+2.16%)
Aug 28, 2024 15.23 15.97 15.08 15.25 879,958 -0.04(-0.26%)
Aug 27, 2024 15.75 16.00 15.10 15.29 853,346 -0.48(-3.04%)
Aug 26, 2024 15.99 16.55 15.31 15.77 992,105 +0.08(+0.51%)
Aug 23, 2024 15.11 15.82 15.11 15.69 690,783 +0.67(+4.46%)
Aug 22, 2024 15.01 15.43 14.90 15.02 497,768 -0.30(-1.96%)
Aug 21, 2024 14.90 15.32 14.56 15.32 466,254 +0.51(+3.44%)
Aug 20, 2024 14.20 14.86 13.68 14.81 522,742 +0.65(+4.59%)
Aug 19, 2024 13.55 14.16 12.85 14.16 537,783 +0.67(+4.97%)
Aug 16, 2024 13.92 14.61 13.12 13.49 746,778 -0.47(-3.37%)
Aug 15, 2024 13.55 14.54 13.50 13.96 666,466 +0.62(+4.65%)
Aug 14, 2024 12.64 13.46 12.44 13.34 424,944 +0.56(+4.38%)
Aug 13, 2024 11.00 12.97 10.91 12.78 692,174 +0.69(+5.71%)
Aug 12, 2024 11.94 12.25 11.63 12.09 606,824 +0.07(+0.58%)
Aug 09, 2024 12.11 12.25 11.84 12.02 554,720 -0.20(-1.64%)
Aug 08, 2024 11.70 12.25 11.42 12.22 547,777 +0.61(+5.25%)
Aug 07, 2024 12.68 12.68 11.55 11.61 624,161 -0.76(-6.14%)
Aug 06, 2024 12.40 12.40 11.85 12.37 445,554 +0.39(+3.26%)
Aug 05, 2024 11.05 12.31 10.87 11.98 581,135 -0.31(-2.52%)
Aug 02, 2024 12.88 13.13 12.21 12.29 470,283 -1.11(-8.28%)
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.