Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 21.38 21.38 21.18 21.18 11,113 -0.19(-0.90%)
Oct 30, 2024 21.40 21.41 21.37 21.37 3,187 -0.00(-0.02%)
Oct 29, 2024 21.36 21.39 21.28 21.37 5,609 -0.06(-0.28%)
Oct 28, 2024 21.43 21.44 21.39 21.43 4,670 +0.21(+1.00%)
Oct 25, 2024 21.33 21.34 21.20 21.22 11,728 -0.05(-0.24%)
Oct 24, 2024 21.34 21.34 21.24 21.27 1,817 +0.02(+0.11%)
Oct 23, 2024 21.31 21.31 21.18 21.25 5,430 -0.06(-0.30%)
Oct 22, 2024 21.35 21.38 21.31 21.31 5,818 -0.06(-0.30%)
Oct 21, 2024 20.00 21.54 20.00 21.37 7,993 -0.18(-0.84%)
Oct 18, 2024 21.58 21.61 21.53 21.56 908 -0.01(-0.06%)
Oct 17, 2024 21.54 21.59 21.50 21.57 2,030 -0.03(-0.13%)
Oct 16, 2024 21.51 21.61 21.51 21.60 2,956 +0.18(+0.82%)
Oct 15, 2024 21.44 21.49 21.42 21.42 2,980 +0.05(+0.24%)
Oct 14, 2024 21.35 21.38 21.34 21.37 1,693 +0.05(+0.21%)
Oct 11, 2024 21.32 21.32 21.32 21.32 100 +0.23(+1.11%)
Oct 10, 2024 21.05 21.09 21.04 21.09 12,880 -0.02(-0.09%)
Oct 09, 2024 21.15 21.18 21.11 21.11 1,656 -0.02(-0.11%)
Oct 08, 2024 21.11 21.13 21.11 21.13 575 +0.05(+0.26%)
Oct 07, 2024 21.11 21.11 21.06 21.08 537 -0.11(-0.54%)
Oct 04, 2024 21.15 21.19 21.15 21.19 11,869 +0.18(+0.86%)
Oct 03, 2024 21.07 21.08 20.98 21.01 5,370 -0.08(-0.37%)
Oct 02, 2024 21.07 21.13 21.07 21.09 11,043 -0.02(-0.08%)
Oct 01, 2024 21.22 21.22 21.09 21.11 4,435 -0.18(-0.87%)
Sep 30, 2024 21.26 21.29 21.24 21.29 7,040 +0.07(+0.33%)
Sep 27, 2024 21.26 21.36 21.22 21.22 5,890 +0.04(+0.17%)
Sep 26, 2024 21.18 21.22 21.15 21.18 6,393 +0.07(+0.35%)
Sep 25, 2024 21.18 21.22 21.08 21.11 32,263 -0.14(-0.65%)
Sep 24, 2024 21.24 21.28 21.21 21.25 13,626 +0.05(+0.23%)
Sep 23, 2024 21.26 21.26 21.20 21.20 11,486 -0.06(-0.30%)
Sep 20, 2024 21.30 21.30 21.26 21.26 7,671 -0.07(-0.31%)
Sep 19, 2024 21.29 21.36 21.29 21.33 2,907 +0.21(+0.99%)
Sep 18, 2024 21.20 21.20 21.12 21.12 486 +0.05(+0.22%)
Sep 17, 2024 21.20 21.20 21.07 21.07 30,892 +0.05(+0.24%)
Sep 16, 2024 21.01 21.02 20.95 21.02 4,052 +0.08(+0.36%)
Sep 13, 2024 20.79 20.98 20.79 20.95 50,959 +0.27(+1.32%)
Sep 12, 2024 20.60 20.69 20.50 20.68 6,289 +0.15(+0.71%)
Sep 11, 2024 20.36 20.53 20.36 20.53 4,399 +0.05(+0.24%)
Sep 10, 2024 20.50 20.50 20.36 20.48 4,671 -0.04(-0.19%)
Sep 09, 2024 20.56 20.59 20.50 20.52 1,854 +0.05(+0.22%)
Sep 06, 2024 20.53 20.53 20.45 20.47 2,886 -0.20(-0.97%)
Sep 05, 2024 20.79 20.79 20.67 20.68 8,012 -0.08(-0.40%)
Sep 04, 2024 20.72 20.87 20.72 20.76 2,016 -0.01(-0.03%)
Sep 03, 2024 21.00 21.01 20.77 20.77 21,428 -0.36(-1.70%)
Aug 30, 2024 21.06 21.12 21.01 21.12 4,099 +0.09(+0.45%)
Aug 29, 2024 21.12 21.13 21.03 21.03 9,072 +0.05(+0.24%)
Aug 28, 2024 21.01 21.01 20.94 20.98 4,981 -0.06(-0.29%)
Aug 27, 2024 21.08 21.08 20.99 21.04 4,523 -0.07(-0.34%)
Aug 26, 2024 21.13 21.18 21.11 21.11 3,006 +0.00(+0.01%)
Aug 23, 2024 20.87 21.13 20.86 21.11 16,332 +0.36(+1.71%)
Aug 22, 2024 20.81 20.84 20.74 20.75 10,686 -0.09(-0.45%)
Aug 21, 2024 20.78 20.85 20.76 20.85 2,968 +0.11(+0.53%)
Aug 20, 2024 20.69 20.74 20.69 20.74 2,570 -0.07(-0.34%)
Aug 19, 2024 20.74 20.83 20.73 20.81 12,481 +0.11(+0.55%)
Aug 16, 2024 20.72 20.73 20.63 20.70 6,579 +0.08(+0.37%)
Aug 15, 2024 20.66 20.70 20.62 20.62 1,265 +0.23(+1.12%)
Aug 14, 2024 20.38 20.39 20.35 20.39 726 -0.04(-0.22%)
Aug 13, 2024 20.32 20.45 20.32 20.43 3,840 +0.22(+1.11%)
Aug 12, 2024 20.26 20.29 20.21 20.21 41,078 -0.14(-0.67%)
Aug 09, 2024 20.30 20.36 20.24 20.35 78,008 +0.02(+0.11%)
Aug 08, 2024 20.29 20.33 20.21 20.33 4,553 +0.30(+1.47%)
Aug 07, 2024 20.35 20.35 20.03 20.03 14,252 -0.16(-0.82%)
Aug 06, 2024 20.32 20.32 20.13 20.20 39,772 +0.21(+1.03%)
Aug 05, 2024 19.89 20.19 19.65 19.99 21,343 -0.45(-2.20%)
Aug 02, 2024 20.49 20.53 20.34 20.44 13,345 -0.38(-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.