Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 17.61 18.25 17.29 17.62 197,070 -0.01(-0.06%)
Oct 07, 2024 17.99 17.99 17.53 17.63 843,915 -0.36(-2.00%)
Oct 04, 2024 17.65 18.03 17.29 17.99 251,040 +0.23(+1.30%)
Oct 03, 2024 19.05 19.25 17.28 17.76 516,331 -1.30(-6.82%)
Oct 02, 2024 18.96 19.26 18.55 19.06 304,429 +0.15(+0.79%)
Oct 01, 2024 18.34 19.10 17.99 18.91 608,084 +0.53(+2.88%)
Sep 30, 2024 18.42 18.42 17.66 18.38 422,692 +0.08(+0.44%)
Sep 27, 2024 19.10 19.10 18.02 18.30 339,827 -0.80(-4.19%)
Sep 26, 2024 19.26 19.49 18.89 19.10 359,835 -0.24(-1.24%)
Sep 25, 2024 19.65 19.94 19.32 19.34 661,608 -0.01(-0.05%)
Sep 24, 2024 19.23 19.48 18.95 19.35 423,381 +0.28(+1.47%)
Sep 23, 2024 18.28 19.52 18.12 19.07 670,116 +0.79(+4.32%)
Sep 20, 2024 18.40 18.48 17.80 18.28 2,808,988 +0.31(+1.73%)
Sep 19, 2024 17.30 17.97 17.10 17.97 360,486 +0.89(+5.21%)
Sep 18, 2024 17.13 17.42 16.79 17.08 202,475 -0.14(-0.81%)
Sep 17, 2024 17.58 17.70 16.73 17.22 402,782 -0.33(-1.88%)
Sep 16, 2024 18.21 18.42 17.31 17.55 252,799 -0.60(-3.31%)
Sep 13, 2024 17.97 18.20 17.52 18.15 222,148 +0.21(+1.17%)
Sep 12, 2024 18.57 18.78 17.84 17.94 332,222 -0.58(-3.13%)
Sep 11, 2024 18.17 18.88 18.17 18.52 235,111 +0.21(+1.15%)
Sep 10, 2024 18.20 18.87 18.04 18.31 208,294 +0.09(+0.49%)
Sep 09, 2024 19.18 19.47 18.16 18.22 340,297 -0.97(-5.05%)
Sep 06, 2024 19.46 19.86 18.33 19.19 286,573 -0.39(-1.99%)
Sep 05, 2024 19.56 19.97 19.50 19.58 205,231 -0.09(-0.46%)
Sep 04, 2024 19.18 20.19 18.91 19.67 346,983 +0.37(+1.92%)
Sep 03, 2024 19.83 20.30 19.28 19.30 372,696 -0.53(-2.67%)
Aug 30, 2024 19.85 20.13 19.38 19.83 418,750 +0.12(+0.61%)
Aug 29, 2024 19.36 19.87 19.18 19.71 562,209 +0.91(+4.84%)
Aug 28, 2024 19.37 19.39 18.20 18.80 649,620 +0.22(+1.18%)
Aug 27, 2024 17.55 19.16 17.39 18.58 1,484,999 +1.06(+6.05%)
Aug 26, 2024 17.53 17.53 16.95 17.52 526,499 +0.25(+1.45%)
Aug 23, 2024 17.09 17.49 17.09 17.27 105,495 +0.25(+1.47%)
Aug 22, 2024 17.00 17.13 16.92 17.02 185,635 +0.11(+0.65%)
Aug 21, 2024 17.34 17.55 16.86 16.91 186,287 -0.44(-2.54%)
Aug 20, 2024 17.50 17.96 17.16 17.35 101,549 -0.15(-0.86%)
Aug 19, 2024 16.85 17.75 16.62 17.50 238,392 +0.56(+3.31%)
Aug 16, 2024 17.01 17.26 15.76 16.94 829,351 -0.03(-0.18%)
Aug 15, 2024 17.29 17.29 16.03 16.97 792,105 +0.97(+6.06%)
Aug 14, 2024 16.12 16.34 15.79 16.00 205,680 -0.01(-0.06%)
Aug 13, 2024 16.39 16.39 15.78 16.01 138,659 -0.12(-0.74%)
Aug 12, 2024 15.40 16.51 15.37 16.13 251,315 +0.49(+3.13%)
Aug 09, 2024 15.75 15.79 15.30 15.64 179,822 -0.43(-2.68%)
Aug 08, 2024 16.23 16.23 15.69 16.07 62,674 +0.12(+0.75%)
Aug 07, 2024 16.11 16.36 15.93 15.95 116,643 -0.24(-1.48%)
Aug 06, 2024 16.46 16.60 16.08 16.19 102,431 -0.38(-2.29%)
Aug 05, 2024 15.75 16.75 15.53 16.57 132,531 -0.75(-4.33%)
Aug 02, 2024 16.97 17.60 16.65 17.32 106,698 -0.65(-3.62%)
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.