Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 12.62 12.69 12.39 12.56 29,274 -0.04(-0.32%)
Oct 14, 2024 12.48 12.74 12.45 12.60 103,631 +0.27(+2.19%)
Oct 11, 2024 12.61 12.63 12.32 12.33 376,967 -0.29(-2.30%)
Oct 10, 2024 12.69 12.81 12.49 12.62 298,190 -0.22(-1.71%)
Oct 09, 2024 12.62 12.84 12.44 12.84 14,558 -0.17(-1.31%)
Oct 08, 2024 12.86 13.01 12.70 13.01 22,305 +0.16(+1.25%)
Oct 07, 2024 12.86 13.07 12.64 12.85 102,234 -0.13(-1.00%)
Oct 04, 2024 12.96 13.15 12.83 12.98 9,071 -0.29(-2.19%)
Oct 03, 2024 13.23 13.27 12.93 13.27 51,558 +0.04(+0.30%)
Oct 02, 2024 13.30 13.53 12.99 13.23 22,494 -0.49(-3.57%)
Oct 01, 2024 13.46 13.72 13.46 13.72 30,951 -0.10(-0.72%)
Sep 30, 2024 13.56 13.98 13.56 13.82 27,037 +0.07(+0.51%)
Sep 27, 2024 13.62 13.80 13.56 13.75 15,561 +0.36(+2.69%)
Sep 26, 2024 13.35 13.66 13.33 13.39 48,066 -0.13(-0.96%)
Sep 25, 2024 13.53 13.53 13.28 13.52 28,845 +0.27(+2.04%)
Sep 24, 2024 13.20 13.25 13.05 13.25 46,129 +0.02(+0.15%)
Sep 23, 2024 13.15 13.23 13.05 13.23 69,404 +0.28(+2.16%)
Sep 20, 2024 12.90 13.16 12.75 12.95 87,759 -0.16(-1.22%)
Sep 19, 2024 12.91 13.12 12.85 13.11 41,959 -0.11(-0.83%)
Sep 18, 2024 13.21 13.24 13.01 13.22 29,079 +0.05(+0.38%)
Sep 17, 2024 13.20 13.42 13.13 13.17 38,626 -0.32(-2.37%)
Sep 16, 2024 13.41 13.56 13.35 13.49 44,531 -0.10(-0.74%)
Sep 13, 2024 13.56 13.59 13.30 13.59 43,314 +0.11(+0.82%)
Sep 12, 2024 13.23 13.48 13.13 13.48 55,799 +0.04(+0.30%)
Sep 11, 2024 13.46 13.54 13.13 13.44 55,321 -0.18(-1.32%)
Sep 10, 2024 13.56 13.63 13.28 13.62 30,033 +0.17(+1.26%)
Sep 09, 2024 13.43 13.55 13.34 13.45 47,085 +0.19(+1.43%)
Sep 06, 2024 13.27 13.38 13.17 13.26 12,119 -0.08(-0.60%)
Sep 05, 2024 13.29 13.37 13.15 13.34 43,895 +0.11(+0.83%)
Sep 04, 2024 13.28 13.41 13.09 13.23 29,047 -0.18(-1.34%)
Sep 03, 2024 13.32 13.41 13.15 13.41 23,816 -0.22(-1.61%)
Aug 30, 2024 13.65 13.65 13.43 13.63 58,071 -0.01(-0.07%)
Aug 29, 2024 13.49 13.73 13.41 13.64 157,822 +0.36(+2.71%)
Aug 28, 2024 13.61 13.67 13.23 13.28 14,400 -0.34(-2.50%)
Aug 27, 2024 13.35 13.62 13.18 13.62 10,193 +0.30(+2.25%)
Aug 26, 2024 13.41 13.67 13.21 13.32 25,437 +0.04(+0.30%)
Aug 23, 2024 13.47 13.50 13.27 13.28 15,108 -0.06(-0.46%)
Aug 22, 2024 13.52 13.61 13.16 13.34 128,169 -0.16(-1.17%)
Aug 21, 2024 13.05 13.51 13.05 13.50 138,221 +0.54(+4.17%)
Aug 20, 2024 13.03 13.03 12.87 12.96 36,874 -0.02(-0.15%)
Aug 19, 2024 12.76 12.99 12.62 12.98 65,598 +0.02(+0.15%)
Aug 16, 2024 12.98 12.98 12.62 12.96 36,212 +0.16(+1.25%)
Aug 15, 2024 12.77 13.05 12.50 12.80 99,659 -0.35(-2.66%)
Aug 14, 2024 13.04 13.18 12.83 13.15 33,250 +0.04(+0.29%)
Aug 13, 2024 13.01 13.12 12.84 13.11 96,432 -0.02(-0.14%)
Aug 12, 2024 13.26 13.26 12.69 13.13 51,916 -0.13(-0.98%)
Aug 09, 2024 12.97 13.26 12.93 13.26 106,997 +0.19(+1.45%)
Aug 08, 2024 12.86 13.23 12.84 13.07 183,543 -0.08(-0.61%)
Aug 07, 2024 12.98 13.27 12.83 13.15 153,226 +0.43(+3.38%)
Aug 06, 2024 12.69 12.80 12.37 12.72 236,754 +0.12(+0.95%)
Aug 05, 2024 12.30 12.61 12.26 12.60 170,157 -0.43(-3.31%)
Aug 02, 2024 12.84 13.08 12.80 13.03 35,884 +0.07(+0.57%)
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.