Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 16.34 16.40 16.23 16.29 24,160 -0.04(-0.24%)
Oct 31, 2024 16.08 16.35 16.05 16.33 20,201 +0.28(+1.74%)
Oct 30, 2024 16.10 16.20 15.97 16.05 40,128 -0.01(-0.06%)
Oct 29, 2024 16.02 16.15 15.99 16.06 40,284 -0.05(-0.31%)
Oct 28, 2024 16.37 16.40 16.06 16.11 28,176 -0.24(-1.47%)
Oct 25, 2024 16.44 16.49 16.33 16.35 17,761 -0.01(-0.06%)
Oct 24, 2024 16.20 16.40 16.16 16.36 27,507 +0.16(+0.99%)
Oct 23, 2024 16.19 16.23 16.10 16.20 17,886 -0.01(-0.06%)
Oct 22, 2024 16.01 16.25 16.01 16.21 19,569 +0.11(+0.68%)
Oct 21, 2024 16.00 16.10 15.97 16.10 35,021 +0.09(+0.56%)
Oct 18, 2024 15.99 16.09 15.96 16.01 17,868 +0.06(+0.38%)
Oct 17, 2024 15.87 16.10 15.87 15.95 24,713 -0.08(-0.50%)
Oct 16, 2024 16.22 16.22 15.86 16.03 33,759 -0.08(-0.50%)
Oct 15, 2024 16.04 16.19 15.93 16.11 23,237 +0.14(+0.88%)
Oct 14, 2024 16.13 16.13 15.92 15.97 17,056 -0.07(-0.44%)
Oct 11, 2024 16.05 16.07 15.96 16.04 13,231 +0.05(+0.31%)
Oct 10, 2024 16.10 16.10 15.90 15.99 17,642 -0.05(-0.31%)
Oct 09, 2024 16.00 16.09 15.90 16.04 17,369 -0.01(-0.06%)
Oct 08, 2024 15.92 16.05 15.88 16.05 15,470 +0.12(+0.75%)
Oct 07, 2024 16.03 16.03 15.88 15.93 12,507 -0.05(-0.31%)
Oct 04, 2024 16.07 16.15 15.93 15.98 24,985 -0.04(-0.25%)
Oct 03, 2024 16.02 16.13 15.92 16.02 39,873 +0.03(+0.19%)
Oct 02, 2024 15.85 16.00 15.85 15.99 30,620 +0.14(+0.88%)
Oct 01, 2024 16.11 16.16 15.85 15.85 52,807 -0.36(-2.22%)
Sep 30, 2024 15.90 16.24 15.83 16.21 35,044 +0.38(+2.40%)
Sep 27, 2024 15.79 15.83 15.75 15.83 13,717 +0.08(+0.50%)
Sep 26, 2024 15.66 15.83 15.66 15.75 16,410 +0.14(+0.87%)
Sep 25, 2024 15.84 15.85 15.62 15.62 20,438 -0.17(-1.05%)
Sep 24, 2024 15.85 15.85 15.70 15.78 12,681 -0.07(-0.43%)
Sep 23, 2024 15.95 15.95 15.74 15.85 7,569 +0.01(+0.06%)
Sep 20, 2024 15.92 15.93 15.76 15.84 9,410 -0.01(-0.06%)
Sep 19, 2024 15.74 15.94 15.73 15.85 20,318 +0.11(+0.68%)
Sep 18, 2024 15.63 15.80 15.61 15.74 20,993 +0.15(+0.94%)
Sep 17, 2024 15.85 15.85 15.51 15.60 28,722 -0.21(-1.36%)
Sep 16, 2024 15.91 15.92 15.66 15.81 28,312 -0.06(-0.37%)
Sep 13, 2024 15.96 15.99 15.82 15.87 6,684 +0.04(+0.25%)
Sep 12, 2024 15.80 15.95 15.80 15.83 10,304 +0.01(+0.06%)
Sep 11, 2024 15.75 15.82 15.66 15.82 17,265 +0.05(+0.31%)
Sep 10, 2024 15.76 15.78 15.69 15.77 9,718 +0.01(+0.06%)
Sep 09, 2024 15.70 15.96 15.63 15.76 18,704 +0.11(+0.69%)
Sep 06, 2024 15.75 15.83 15.63 15.65 16,672 -0.07(-0.46%)
Sep 05, 2024 15.65 15.75 15.62 15.73 15,901 -0.02(-0.10%)
Sep 04, 2024 15.89 15.99 15.65 15.74 17,348 -0.09(-0.55%)
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.