Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 18.70 18.73 18.28 18.48 5,725,145 -0.23(-1.23%)
Oct 30, 2024 18.87 19.09 18.64 18.71 6,556,962 -0.17(-0.90%)
Oct 29, 2024 19.00 19.36 18.87 18.88 5,649,623 -0.17(-0.89%)
Oct 28, 2024 19.20 19.51 19.02 19.05 5,686,989 +0.01(+0.05%)
Oct 25, 2024 19.30 19.47 19.02 19.04 4,377,662 -0.05(-0.26%)
Oct 24, 2024 19.51 19.54 18.95 19.09 5,180,182 -0.30(-1.55%)
Oct 23, 2024 20.11 20.25 19.32 19.39 5,162,756 -0.97(-4.76%)
Oct 22, 2024 21.18 21.18 20.12 20.36 5,448,460 -0.59(-2.82%)
Oct 21, 2024 20.89 21.17 20.35 20.95 5,913,519 +0.15(+0.72%)
Oct 18, 2024 20.09 20.83 20.06 20.80 5,089,126 +0.77(+3.84%)
Oct 17, 2024 19.80 20.18 19.66 20.03 5,271,587 +0.23(+1.16%)
Oct 16, 2024 20.07 20.22 19.69 19.80 4,662,833 -0.16(-0.80%)
Oct 15, 2024 19.21 20.37 19.21 19.96 6,702,913 +0.66(+3.42%)
Oct 14, 2024 19.55 19.58 19.05 19.30 5,459,641 -0.24(-1.23%)
Oct 11, 2024 18.81 19.91 18.81 19.54 5,574,529 +0.75(+3.99%)
Oct 10, 2024 18.99 19.20 18.76 18.79 3,919,467 -0.14(-0.74%)
Oct 09, 2024 19.12 19.27 18.80 18.93 4,711,058 -0.21(-1.10%)
Oct 08, 2024 18.95 19.52 18.79 19.14 4,443,507 +0.13(+0.68%)
Oct 07, 2024 19.57 19.60 18.64 19.01 6,626,131 -0.61(-3.11%)
Oct 04, 2024 19.90 20.12 19.44 19.62 4,393,466 +0.17(+0.87%)
Oct 03, 2024 19.33 19.77 19.03 19.45 5,370,496 -0.05(-0.26%)
Oct 02, 2024 20.60 20.99 19.49 19.50 7,272,817 -1.21(-5.84%)
Oct 01, 2024 21.00 21.05 20.24 20.71 5,241,188 -0.39(-1.85%)
Sep 30, 2024 20.95 21.27 20.85 21.10 7,132,324 +0.20(+0.96%)
Sep 27, 2024 20.44 21.07 20.22 20.90 6,705,471 +0.65(+3.21%)
Sep 26, 2024 20.06 20.26 19.76 20.25 4,373,501 +0.54(+2.74%)
Sep 25, 2024 19.72 20.29 19.61 19.71 7,006,243 -0.05(-0.25%)
Sep 24, 2024 19.10 20.38 19.05 19.76 9,784,147 +0.82(+4.33%)
Sep 23, 2024 18.35 19.09 17.89 18.94 8,116,636 +0.26(+1.39%)
Sep 20, 2024 18.60 18.78 18.37 18.68 19,075,668 +0.06(+0.32%)
Sep 19, 2024 19.48 19.54 18.59 18.62 7,422,384 -0.35(-1.85%)
Sep 18, 2024 18.80 19.51 18.74 18.97 6,356,637 +0.24(+1.28%)
Sep 17, 2024 19.04 19.39 18.59 18.73 7,390,300 -0.17(-0.90%)
Sep 16, 2024 19.79 20.09 18.86 18.90 8,219,548 -0.82(-4.16%)
Sep 13, 2024 19.75 20.24 19.53 19.72 6,094,467 +0.26(+1.34%)
Sep 12, 2024 18.89 19.52 18.89 19.46 4,750,187 +0.38(+1.99%)
Sep 11, 2024 19.38 19.45 18.30 19.08 8,574,041 -0.30(-1.55%)
Sep 10, 2024 19.45 19.54 19.15 19.38 5,262,082 +0.01(+0.05%)
Sep 09, 2024 19.40 19.65 19.07 19.37 4,793,744 -0.04(-0.20%)
Sep 06, 2024 19.84 19.87 19.07 19.41 6,630,320 -0.57(-2.83%)
Sep 05, 2024 20.29 20.55 19.80 19.97 5,470,027 -0.09(-0.44%)
Sep 04, 2024 19.67 20.51 19.60 20.06 9,152,472 +0.27(+1.38%)
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.