Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 24.48 26.23 24.00 26.01 1,531,230 -0.94(-3.49%)
Oct 07, 2024 27.22 31.50 26.21 26.95 4,086,977 +1.04(+4.01%)
Oct 04, 2024 26.69 27.48 25.03 25.91 1,320,967 +0.10(+0.39%)
Oct 03, 2024 24.75 26.33 24.05 25.81 1,231,194 -0.14(-0.54%)
Oct 02, 2024 27.23 27.65 25.40 25.95 3,115,276 +1.34(+5.44%)
Oct 01, 2024 23.15 24.61 22.36 24.61 1,785,438 +2.32(+10.41%)
Sep 30, 2024 24.76 25.30 22.16 22.29 3,225,295 +1.20(+5.69%)
Sep 27, 2024 18.78 21.86 18.77 21.09 2,594,459 +2.76(+15.06%)
Sep 26, 2024 18.80 19.16 17.67 18.33 1,448,763 +0.86(+4.92%)
Sep 25, 2024 17.54 17.82 16.95 17.47 617,724 -0.62(-3.43%)
Sep 24, 2024 17.50 18.60 17.11 18.09 1,189,911 +1.61(+9.77%)
Sep 23, 2024 15.92 16.68 15.47 16.48 457,411 +0.27(+1.67%)
Sep 20, 2024 16.81 16.85 15.50 16.21 672,365 -0.24(-1.46%)
Sep 19, 2024 15.61 16.84 15.35 16.45 1,125,793 +1.29(+8.51%)
Sep 18, 2024 16.25 16.31 15.12 15.16 444,526 -0.96(-5.96%)
Sep 17, 2024 15.95 16.62 15.79 16.12 426,648 +0.37(+2.35%)
Sep 16, 2024 15.86 15.88 15.45 15.75 224,540 -0.23(-1.44%)
Sep 13, 2024 16.30 16.54 15.90 15.98 234,544 -0.37(-2.26%)
Sep 12, 2024 16.87 16.87 16.19 16.35 267,441 -0.57(-3.37%)
Sep 11, 2024 16.74 16.98 16.05 16.92 229,778 +0.63(+3.87%)
Sep 10, 2024 15.73 16.86 15.73 16.29 440,183 +0.41(+2.58%)
Sep 09, 2024 15.66 16.04 15.46 15.88 241,989 +0.56(+3.66%)
Sep 06, 2024 16.94 17.00 15.28 15.32 610,757 -1.66(-9.78%)
Sep 05, 2024 15.76 17.45 15.60 16.98 739,002 +1.36(+8.71%)
Sep 04, 2024 15.89 16.48 15.51 15.62 266,363 -0.33(-2.07%)
Sep 03, 2024 16.00 17.04 15.80 15.95 447,272 -0.23(-1.42%)
Aug 30, 2024 16.60 18.00 16.02 16.18 864,268 -0.02(-0.12%)
Aug 29, 2024 15.39 16.40 15.20 16.20 510,311 +1.10(+7.28%)
Aug 28, 2024 16.80 17.00 15.00 15.10 444,741 -1.65(-9.85%)
Aug 27, 2024 16.15 17.27 16.09 16.75 335,409 +0.73(+4.56%)
Aug 26, 2024 16.88 16.90 15.79 16.02 404,390 -0.98(-5.76%)
Aug 23, 2024 18.21 18.71 16.82 17.00 490,811 -1.04(-5.76%)
Aug 22, 2024 16.88 18.37 16.30 18.04 1,030,386 +1.19(+7.06%)
Aug 21, 2024 15.59 16.98 14.75 16.85 909,947 +1.63(+10.71%)
Aug 20, 2024 16.51 16.61 14.93 15.22 493,709 -1.37(-8.26%)
Aug 19, 2024 16.00 17.14 15.98 16.59 765,653 +0.91(+5.80%)
Aug 16, 2024 15.70 15.85 15.12 15.68 157,615 +0.18(+1.16%)
Aug 15, 2024 15.18 15.65 15.13 15.50 245,020 +0.53(+3.54%)
Aug 14, 2024 15.66 15.95 14.92 14.97 355,174 -0.38(-2.48%)
Aug 13, 2024 14.57 15.66 14.45 15.35 466,574 +0.99(+6.89%)
Aug 12, 2024 13.63 14.98 13.00 14.36 709,949 +0.84(+6.21%)
Aug 09, 2024 15.30 15.33 13.41 13.52 628,997 -1.71(-11.23%)
Aug 08, 2024 15.25 15.64 14.79 15.23 178,669 +0.13(+0.86%)
Aug 07, 2024 16.10 16.10 15.03 15.10 135,467 -0.89(-5.57%)
Aug 06, 2024 14.74 16.18 14.50 15.99 300,001 +1.23(+8.33%)
Aug 05, 2024 14.31 15.40 14.20 14.76 338,358 -0.54(-3.53%)
Aug 02, 2024 14.96 15.39 14.50 15.30 266,793 -0.08(-0.52%)
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.