Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 16.23 16.51 16.14 16.21 6,980,662 -0.03(-0.18%)
Oct 01, 2024 16.59 16.64 16.05 16.24 9,444,600 -0.51(-3.04%)
Sep 30, 2024 16.59 16.80 16.47 16.75 6,175,898 +0.14(+0.84%)
Sep 27, 2024 16.64 16.76 16.44 16.61 5,057,175 +0.06(+0.36%)
Sep 26, 2024 16.56 16.71 16.42 16.55 9,291,038 +0.17(+1.04%)
Sep 25, 2024 16.63 16.67 16.35 16.38 10,595,577 -0.24(-1.44%)
Sep 24, 2024 16.81 17.00 16.52 16.62 9,852,893 -0.19(-1.13%)
Sep 23, 2024 17.13 17.23 16.78 16.81 10,526,086 -0.31(-1.81%)
Sep 20, 2024 17.22 17.33 16.94 17.12 22,193,820 -0.22(-1.27%)
Sep 19, 2024 16.98 17.39 16.87 17.34 14,988,135 +0.75(+4.52%)
Sep 18, 2024 16.57 16.96 16.39 16.59 10,040,258 +0.02(+0.12%)
Sep 17, 2024 16.42 16.68 16.38 16.57 8,332,555 +0.30(+1.84%)
Sep 16, 2024 16.07 16.40 16.07 16.27 6,398,290 +0.18(+1.12%)
Sep 13, 2024 16.24 16.49 15.85 16.09 13,185,884 -0.01(-0.06%)
Sep 12, 2024 15.98 16.21 15.86 16.10 11,579,285 +0.18(+1.13%)
Sep 11, 2024 15.75 16.00 15.39 15.92 11,046,606 +0.04(+0.25%)
Sep 10, 2024 16.19 16.19 15.67 15.88 13,781,647 -0.30(-1.85%)
Sep 09, 2024 15.81 16.64 15.75 16.18 21,596,044 +0.48(+3.06%)
Sep 06, 2024 16.24 16.36 15.69 15.70 12,443,284 -0.54(-3.33%)
Sep 05, 2024 16.65 16.65 16.14 16.24 14,781,574 -0.22(-1.34%)
Sep 04, 2024 16.68 16.70 16.30 16.46 17,488,148 -0.27(-1.61%)
Sep 03, 2024 16.82 17.00 16.64 16.73 15,732,745 -0.33(-1.93%)
Aug 30, 2024 16.89 17.08 16.81 17.06 12,129,065 +0.18(+1.07%)
Aug 29, 2024 16.84 17.00 16.59 16.88 12,935,521 +0.14(+0.84%)
Aug 28, 2024 16.64 16.89 16.61 16.74 8,405,344 +0.07(+0.42%)
Aug 27, 2024 16.60 16.84 16.60 16.67 11,204,679 -0.07(-0.45%)
Aug 26, 2024 16.98 16.98 16.65 16.75 10,614,070 -0.12(-0.70%)
Aug 23, 2024 16.37 16.99 16.27 16.86 23,175,820 +0.64(+3.96%)
Aug 22, 2024 16.28 16.45 16.15 16.22 12,240,226 -0.02(-0.12%)
Aug 21, 2024 16.56 16.56 16.15 16.24 10,516,225 -0.22(-1.32%)
Aug 20, 2024 16.43 16.54 16.27 16.46 14,153,377 -0.04(-0.24%)
Aug 19, 2024 16.19 16.52 16.19 16.50 14,073,540 +0.31(+1.89%)
Aug 16, 2024 15.99 16.31 15.97 16.19 12,765,474 +0.19(+1.17%)
Aug 15, 2024 15.71 16.24 15.71 16.00 16,798,178 +0.55(+3.58%)
Aug 14, 2024 15.59 15.66 15.41 15.45 15,012,474 -0.05(-0.32%)
Aug 13, 2024 15.90 15.90 15.34 15.50 26,258,664 -0.25(-1.57%)
Aug 12, 2024 16.83 16.88 15.55 15.75 46,494,048 +1.31(+9.10%)
Aug 09, 2024 14.36 14.46 14.26 14.43 15,700,871 +0.07(+0.48%)
Aug 08, 2024 14.26 14.40 14.18 14.36 12,715,531 +0.36(+2.54%)
Aug 07, 2024 14.35 14.55 13.99 14.01 13,419,558 -0.08(-0.56%)
Aug 06, 2024 13.97 14.36 13.87 14.09 13,319,302 +0.14(+0.99%)
Aug 05, 2024 13.70 14.07 13.47 13.95 19,715,376 -0.33(-2.28%)
Aug 02, 2024 14.61 14.65 14.10 14.28 20,224,378 -0.76(-5.06%)
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.