Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 17.90 18.00 17.57 17.69 3,481,218 +0.01(+0.06%)
Oct 10, 2024 17.59 17.78 17.49 17.68 2,480,180 -0.09(-0.51%)
Oct 09, 2024 17.40 17.82 17.32 17.77 3,652,290 +0.41(+2.36%)
Oct 08, 2024 17.67 17.67 17.32 17.36 3,581,527 -0.26(-1.48%)
Oct 07, 2024 17.69 17.70 17.34 17.62 3,387,883 -0.12(-0.68%)
Oct 04, 2024 17.81 17.96 17.59 17.74 3,215,328 +0.27(+1.55%)
Oct 03, 2024 17.60 17.68 17.36 17.47 3,144,012 -0.31(-1.74%)
Oct 02, 2024 17.28 18.21 17.25 17.78 6,212,852 +0.53(+3.07%)
Oct 01, 2024 17.56 17.56 17.18 17.25 2,774,082 -0.31(-1.77%)
Sep 30, 2024 17.60 17.69 17.36 17.56 3,293,652 -0.08(-0.45%)
Sep 27, 2024 17.90 18.05 17.63 17.64 4,672,252 -0.10(-0.56%)
Sep 26, 2024 17.51 17.89 17.47 17.74 5,138,882 +0.49(+2.84%)
Sep 25, 2024 17.52 17.57 17.17 17.25 2,768,178 -0.30(-1.71%)
Sep 24, 2024 17.19 17.90 17.15 17.55 6,165,037 +0.42(+2.45%)
Sep 23, 2024 17.25 17.34 17.05 17.13 2,638,976 -0.04(-0.23%)
Sep 20, 2024 17.28 17.31 17.02 17.17 4,439,245 -0.18(-1.04%)
Sep 19, 2024 17.17 17.37 16.97 17.35 3,494,855 +0.60(+3.58%)
Sep 18, 2024 16.60 17.11 16.52 16.75 2,672,122 +0.15(+0.90%)
Sep 17, 2024 16.37 16.74 16.33 16.60 3,009,950 +0.35(+2.15%)
Sep 16, 2024 16.12 16.27 16.02 16.25 2,965,713 +0.24(+1.50%)
Sep 13, 2024 15.96 16.19 15.92 16.01 2,127,752 +0.15(+0.95%)
Sep 12, 2024 15.72 15.96 15.43 15.86 3,847,116 +0.06(+0.38%)
Sep 11, 2024 15.73 15.83 15.32 15.80 3,301,995 -0.07(-0.44%)
Sep 10, 2024 15.97 15.97 15.61 15.87 2,262,810 -0.06(-0.38%)
Sep 09, 2024 15.92 16.14 15.87 15.93 4,026,471 +0.19(+1.21%)
Sep 06, 2024 16.36 16.45 15.70 15.74 2,866,463 -0.63(-3.85%)
Sep 05, 2024 16.53 16.66 16.22 16.37 2,837,240 -0.01(-0.06%)
Sep 04, 2024 16.52 16.65 16.27 16.38 4,124,802 -0.14(-0.85%)
Sep 03, 2024 16.89 16.92 16.43 16.52 3,874,080 -0.57(-3.34%)
Aug 30, 2024 17.01 17.10 16.70 17.09 3,313,687 +0.18(+1.06%)
Aug 29, 2024 17.06 17.12 16.85 16.91 3,099,094 -0.06(-0.35%)
Aug 28, 2024 16.95 17.09 16.86 16.97 2,196,676 -0.06(-0.35%)
Aug 27, 2024 17.08 17.18 16.94 17.03 2,652,339 -0.15(-0.87%)
Aug 26, 2024 17.39 17.46 17.14 17.18 2,268,168 -0.02(-0.12%)
Aug 23, 2024 16.87 17.23 16.85 17.20 3,311,759 +0.47(+2.81%)
Aug 22, 2024 16.79 16.82 16.53 16.73 2,536,389 -0.02(-0.12%)
Aug 21, 2024 16.69 16.78 16.45 16.75 3,418,164 +0.11(+0.66%)
Aug 20, 2024 16.88 16.94 16.62 16.64 3,341,189 -0.30(-1.77%)
Aug 19, 2024 16.86 16.98 16.77 16.94 2,187,121 +0.08(+0.47%)
Aug 16, 2024 16.69 17.03 16.64 16.86 3,068,428 +0.21(+1.29%)
Aug 15, 2024 16.48 16.72 16.43 16.64 3,620,123 +0.37(+2.25%)
Aug 14, 2024 16.16 16.33 15.96 16.28 3,547,013 +0.23(+1.42%)
Aug 13, 2024 15.99 16.16 15.82 16.05 6,097,885 +0.27(+1.69%)
Aug 12, 2024 16.06 16.09 15.60 15.79 5,497,067 -0.18(-1.11%)
Aug 09, 2024 15.54 15.98 15.40 15.96 4,241,374 +0.41(+2.67%)
Aug 08, 2024 15.33 15.64 15.30 15.55 4,449,833 +0.41(+2.67%)
Aug 07, 2024 15.66 15.84 15.07 15.14 4,099,754 -0.20(-1.29%)
Aug 06, 2024 14.78 15.50 14.70 15.34 5,237,715 +0.55(+3.74%)
Aug 05, 2024 14.94 15.20 14.58 14.79 6,395,044 -0.73(-4.71%)
Aug 02, 2024 16.16 16.26 15.39 15.52 6,221,068 -1.10(-6.60%)
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.