Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 14.52 14.57 14.42 14.50 34,995 -0.14(-0.96%)
Oct 30, 2024 14.60 14.75 14.59 14.64 48,882 +0.05(+0.34%)
Oct 29, 2024 14.49 14.59 14.44 14.59 90,530 +0.00(+0.00%)
Oct 28, 2024 14.65 14.65 14.50 14.59 74,508 -0.02(-0.14%)
Oct 25, 2024 14.74 14.74 14.60 14.61 45,214 -0.08(-0.54%)
Oct 24, 2024 14.65 14.74 14.59 14.69 43,754 +0.08(+0.55%)
Oct 23, 2024 14.61 14.65 14.54 14.61 76,818 -0.04(-0.27%)
Oct 22, 2024 14.70 14.70 14.61 14.65 74,384 +0.03(+0.21%)
Oct 21, 2024 14.80 14.80 14.62 14.62 67,109 -0.27(-1.81%)
Oct 18, 2024 14.95 14.95 14.89 14.89 28,773 +0.00(+0.00%)
Oct 17, 2024 14.99 14.99 14.86 14.89 144,414 -0.21(-1.39%)
Oct 16, 2024 15.15 15.16 15.09 15.10 55,092 +0.04(+0.27%)
Oct 15, 2024 14.90 15.06 14.90 15.06 79,064 +0.20(+1.35%)
Oct 11, 2024 14.86 0 -0.04(-0.27%)
Oct 10, 2024 14.95 14.95 14.82 14.90 139,359 -0.08(-0.53%)
Oct 09, 2024 15.03 15.04 14.95 14.98 48,536 -0.08(-0.53%)
Oct 08, 2024 15.00 15.06 14.96 15.06 51,213 +0.02(+0.13%)
Oct 07, 2024 15.10 15.10 15.03 15.04 68,342 -0.11(-0.73%)
Oct 04, 2024 15.19 15.20 15.14 15.15 85,049 -0.18(-1.17%)
Oct 03, 2024 15.43 15.43 15.33 15.33 70,230 -0.12(-0.78%)
Oct 02, 2024 15.47 15.47 15.38 15.45 46,433 -0.11(-0.71%)
Oct 01, 2024 15.59 15.66 15.55 15.56 66,280 +0.08(+0.52%)
Sep 30, 2024 15.51 15.55 15.45 15.48 41,070 -0.05(-0.32%)
Sep 27, 2024 15.55 15.56 15.50 15.53 54,358 -0.06(-0.38%)
Sep 26, 2024 15.61 15.61 15.51 15.59 30,898 +0.02(+0.13%)
Sep 25, 2024 15.65 15.65 15.57 15.57 91,710 -0.12(-0.76%)
Sep 24, 2024 15.60 15.69 15.57 15.69 42,405 +0.01(+0.06%)
Sep 23, 2024 15.67 15.72 15.58 15.68 95,393 -0.03(-0.19%)
Sep 20, 2024 15.70 15.73 15.67 15.71 62,251 -0.01(-0.06%)
Sep 19, 2024 15.75 15.75 15.67 15.72 63,652 -0.05(-0.32%)
Sep 18, 2024 15.88 15.88 15.77 15.77 70,338 -0.12(-0.76%)
Sep 17, 2024 16.00 16.00 15.89 15.89 110,408 -0.06(-0.38%)
Sep 16, 2024 15.95 15.95 15.87 15.95 41,637 +0.09(+0.57%)
Sep 13, 2024 15.92 15.92 15.83 15.86 27,575 +0.03(+0.19%)
Sep 12, 2024 15.91 15.91 15.78 15.83 24,710 -0.05(-0.31%)
Sep 11, 2024 15.88 15.93 15.85 15.88 71,887 +0.00(+0.00%)
Sep 10, 2024 15.90 15.90 15.78 15.88 23,733 +0.09(+0.57%)
Sep 09, 2024 15.79 15.81 15.70 15.79 81,262 +0.05(+0.32%)
Sep 06, 2024 15.76 15.84 15.69 15.74 371,590 +0.01(+0.06%)
Sep 05, 2024 15.70 15.74 15.65 15.73 36,883 +0.08(+0.51%)
Sep 04, 2024 15.54 15.65 15.51 15.65 37,144 +0.15(+0.97%)
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.