Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 23.00 23.16 22.98 23.16 487 +0.38(+1.65%)
Oct 30, 2024 22.79 22.90 22.71 22.78 1,714 -0.17(-0.75%)
Oct 29, 2024 23.01 23.02 22.90 22.95 1,352 -0.19(-0.80%)
Oct 28, 2024 22.89 23.14 22.89 23.14 2,143 +0.41(+1.79%)
Oct 25, 2024 22.85 22.85 22.66 22.73 4,025 +0.18(+0.78%)
Oct 24, 2024 22.44 22.64 22.44 22.56 1,644 +0.13(+0.60%)
Oct 23, 2024 22.65 22.65 22.21 22.42 1,517 -0.48(-2.08%)
Oct 22, 2024 22.89 22.91 22.70 22.90 2,671 +0.29(+1.29%)
Oct 21, 2024 22.52 22.61 22.52 22.61 783 -0.26(-1.16%)
Oct 18, 2024 22.91 23.00 22.78 22.87 2,423 -0.04(-0.16%)
Oct 17, 2024 22.96 23.05 22.90 22.91 1,456 -0.50(-2.12%)
Oct 16, 2024 23.18 23.43 23.18 23.41 1,869 +0.08(+0.34%)
Oct 15, 2024 23.57 23.57 23.33 23.33 351 -0.34(-1.42%)
Oct 14, 2024 26.07 26.07 23.54 23.66 1,524 -0.03(-0.15%)
Oct 11, 2024 24.40 24.40 23.65 23.70 5,467 +0.24(+1.04%)
Oct 10, 2024 23.30 23.50 23.30 23.45 3,840 +0.40(+1.76%)
Oct 09, 2024 22.86 23.05 22.86 23.05 1,395 -0.13(-0.56%)
Oct 08, 2024 23.34 23.34 22.98 23.18 6,785 -0.73(-3.05%)
Oct 07, 2024 24.00 24.00 23.74 23.91 2,514 +0.39(+1.64%)
Oct 04, 2024 23.35 23.57 23.35 23.52 1,516 +0.27(+1.18%)
Oct 03, 2024 23.20 23.25 23.20 23.25 643 -0.25(-1.07%)
Oct 02, 2024 23.63 23.65 23.43 23.50 1,786 -0.09(-0.37%)
Oct 01, 2024 23.57 23.72 23.47 23.59 5,859 -0.20(-0.84%)
Sep 30, 2024 23.91 23.91 23.54 23.79 16,899 +0.24(+1.02%)
Sep 27, 2024 23.68 23.70 23.55 23.55 2,898 +0.35(+1.53%)
Sep 26, 2024 23.01 23.27 23.01 23.19 2,450 +0.82(+3.66%)
Sep 25, 2024 22.45 22.45 22.38 22.38 1,310 +0.05(+0.21%)
Sep 24, 2024 22.01 22.39 22.01 22.33 4,181 +0.87(+4.05%)
Sep 23, 2024 21.45 21.56 21.45 21.46 2,884 +0.31(+1.47%)
Sep 20, 2024 21.06 21.28 21.06 21.15 11,796 -0.06(-0.29%)
Sep 19, 2024 20.99 21.21 20.99 21.21 8,932 +0.66(+3.24%)
Sep 18, 2024 20.65 20.76 20.54 20.55 2,277 +0.04(+0.20%)
Sep 17, 2024 20.59 20.76 20.50 20.50 5,044 -0.13(-0.65%)
Sep 16, 2024 20.64 20.69 20.56 20.64 4,394 +0.01(+0.07%)
Sep 13, 2024 20.63 20.63 20.63 20.63 261 +0.37(+1.83%)
Sep 12, 2024 20.27 20.35 20.25 20.25 926 +0.55(+2.78%)
Sep 11, 2024 19.62 19.71 19.21 19.71 3,601 +0.11(+0.54%)
Sep 10, 2024 19.74 19.77 19.54 19.60 3,333 -0.20(-1.00%)
Sep 09, 2024 19.88 19.97 19.71 19.80 2,833 +0.10(+0.50%)
Sep 06, 2024 20.38 20.38 19.70 19.70 9,212 -0.66(-3.25%)
Sep 05, 2024 20.66 20.66 20.30 20.36 25,315 -0.41(-1.98%)
Sep 04, 2024 20.93 20.93 20.77 20.77 2,292 -0.45(-2.14%)
Sep 03, 2024 23.61 23.61 21.01 21.23 8,976 -0.84(-3.80%)
Aug 30, 2024 22.02 22.08 21.96 22.06 1,762 +0.08(+0.36%)
Aug 29, 2024 21.97 22.12 21.97 21.99 1,543 +0.17(+0.80%)
Aug 28, 2024 21.84 21.85 21.67 21.81 2,511 -0.15(-0.70%)
Aug 27, 2024 21.83 21.97 21.69 21.97 3,123 +0.05(+0.21%)
Aug 26, 2024 22.14 22.15 21.92 21.92 5,679 -0.19(-0.85%)
Aug 23, 2024 21.98 22.17 21.90 22.11 9,734 +0.13(+0.58%)
Aug 22, 2024 22.40 22.40 21.98 21.98 4,262 -0.26(-1.18%)
Aug 21, 2024 22.19 22.41 22.11 22.24 7,583 +0.24(+1.09%)
Aug 20, 2024 22.82 22.82 22.00 22.00 3,296 -0.88(-3.85%)
Aug 19, 2024 22.73 22.99 22.73 22.88 3,231 +0.14(+0.64%)
Aug 16, 2024 22.67 22.74 22.67 22.74 353 +0.26(+1.15%)
Aug 15, 2024 22.37 22.55 22.31 22.48 3,487 -0.10(-0.45%)
Aug 14, 2024 22.80 22.80 22.41 22.58 2,375 -0.69(-2.98%)
Aug 13, 2024 22.96 23.31 22.96 23.27 1,368 +0.28(+1.20%)
Aug 12, 2024 23.49 23.49 22.92 23.00 6,166 +0.08(+0.36%)
Aug 09, 2024 22.79 22.91 22.79 22.91 3,177 +0.26(+1.15%)
Aug 08, 2024 22.61 22.69 22.41 22.65 2,765 +0.29(+1.29%)
Aug 07, 2024 22.23 22.39 22.23 22.36 1,558 +0.05(+0.23%)
Aug 06, 2024 22.45 22.46 22.20 22.31 4,091 +0.09(+0.41%)
Aug 05, 2024 22.77 22.77 21.56 22.22 6,388 -0.93(-4.02%)
Aug 02, 2024 23.05 23.17 22.90 23.15 4,468 -0.43(-1.81%)
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.