Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 24.62 24.63 24.24 24.61 24,258 +0.00(+0.00%)
Oct 29, 2024 23.93 24.70 23.93 24.61 15,634 +0.56(+2.32%)
Oct 28, 2024 24.66 25.00 23.99 24.05 16,541 -0.57(-2.32%)
Oct 25, 2024 24.90 24.90 24.61 24.62 18,980 -0.38(-1.52%)
Oct 24, 2024 25.10 25.10 24.38 25.00 19,204 -0.03(-0.11%)
Oct 23, 2024 25.33 29.11 24.90 25.03 16,458 -0.28(-1.12%)
Oct 22, 2024 26.72 26.72 25.00 25.31 24,372 +0.05(+0.19%)
Oct 21, 2024 25.95 25.95 25.20 25.26 27,542 +0.01(+0.05%)
Oct 18, 2024 24.40 25.44 24.37 25.25 25,730 +1.28(+5.34%)
Oct 17, 2024 23.91 24.19 23.91 23.97 9,492 +0.08(+0.33%)
Oct 16, 2024 23.97 24.50 23.89 23.89 8,509 -0.01(-0.05%)
Oct 15, 2024 23.84 24.13 23.64 23.90 28,141 -0.65(-2.66%)
Oct 14, 2024 23.99 24.57 23.99 24.55 24,408 +0.84(+3.52%)
Oct 11, 2024 24.25 24.25 23.59 23.72 60,008 -0.04(-0.17%)
Oct 10, 2024 23.48 23.81 23.26 23.76 22,905 +0.73(+3.17%)
Oct 09, 2024 22.88 23.03 22.65 23.03 50,223 +0.06(+0.28%)
Oct 08, 2024 22.54 22.97 22.54 22.97 28,321 +0.35(+1.55%)
Oct 07, 2024 22.88 22.89 22.50 22.61 25,805 -0.44(-1.89%)
Oct 04, 2024 23.06 23.19 23.04 23.05 100,035 +0.39(+1.72%)
Oct 03, 2024 22.00 22.76 22.00 22.66 67,995 +0.66(+3.00%)
Oct 02, 2024 21.85 22.04 21.68 22.00 39,554 +0.23(+1.06%)
Oct 01, 2024 21.71 21.81 21.56 21.77 26,848 +0.27(+1.26%)
Sep 30, 2024 21.60 21.60 21.34 21.50 7,839 -0.10(-0.46%)
Sep 27, 2024 23.43 23.43 21.50 21.60 16,084 -0.66(-2.96%)
Sep 26, 2024 21.50 22.52 21.50 22.26 20,450 +0.22(+1.00%)
Sep 25, 2024 22.01 22.41 21.79 22.04 14,462 +0.14(+0.64%)
Sep 24, 2024 21.93 22.09 21.85 21.90 17,498 +0.04(+0.18%)
Sep 23, 2024 22.29 22.58 21.84 21.86 73,534 -0.29(-1.31%)
Sep 20, 2024 21.90 22.15 21.67 22.15 36,873 +0.79(+3.70%)
Sep 19, 2024 21.16 21.36 20.95 21.36 1,059 +0.26(+1.23%)
Sep 18, 2024 19.67 21.87 19.67 21.10 9,749 -0.47(-2.18%)
Sep 17, 2024 21.65 21.80 21.51 21.57 16,641 -0.11(-0.51%)
Sep 16, 2024 23.75 23.75 21.08 21.68 9,026 +0.17(+0.79%)
Sep 13, 2024 21.65 21.79 21.40 21.51 12,485 +0.35(+1.64%)
Sep 12, 2024 20.98 21.23 20.98 21.16 33,540 +0.41(+1.98%)
Sep 11, 2024 19.90 20.80 19.87 20.75 63,020 +0.61(+3.03%)
Sep 10, 2024 19.77 20.14 19.54 20.14 44,165 +0.34(+1.72%)
Sep 09, 2024 19.76 19.87 19.60 19.80 37,807 +0.70(+3.66%)
Sep 06, 2024 19.94 19.94 19.05 19.10 10,782 -0.91(-4.55%)
Sep 05, 2024 19.68 20.01 19.68 20.01 20,552 +0.75(+3.89%)
Sep 04, 2024 19.39 19.39 19.26 19.26 15,784 -0.21(-1.09%)
Sep 03, 2024 19.55 19.62 19.00 19.47 37,091 -0.59(-2.96%)
Aug 30, 2024 20.16 20.18 19.70 20.07 34,531 -0.08(-0.41%)
Aug 29, 2024 19.85 20.31 19.85 20.15 12,974 +0.28(+1.41%)
Aug 28, 2024 20.43 20.43 19.72 19.87 86,959 -0.53(-2.60%)
Aug 27, 2024 20.24 20.40 20.22 20.40 15,458 -0.01(-0.05%)
Aug 26, 2024 20.61 20.67 20.17 20.41 11,234 -0.04(-0.20%)
Aug 23, 2024 20.10 20.58 20.10 20.45 29,877 +0.28(+1.39%)
Aug 22, 2024 20.60 20.60 19.87 20.17 91,646 -0.62(-2.98%)
Aug 21, 2024 20.34 20.79 20.17 20.79 25,423 +0.51(+2.51%)
Aug 20, 2024 20.00 20.30 19.90 20.28 5,411 +0.43(+2.17%)
Aug 19, 2024 19.17 19.96 19.05 19.85 8,730 +0.98(+5.21%)
Aug 16, 2024 18.25 18.87 18.25 18.87 7,183 +0.64(+3.54%)
Aug 15, 2024 18.43 18.77 17.99 18.22 338,572 +0.09(+0.51%)
Aug 14, 2024 20.00 20.00 18.12 18.13 6,332 -0.05(-0.26%)
Aug 13, 2024 18.13 18.20 17.71 18.18 4,507 +0.54(+3.04%)
Aug 12, 2024 16.72 17.81 16.72 17.64 11,592 +0.97(+5.82%)
Aug 09, 2024 17.00 17.05 16.55 16.67 11,141 +0.69(+4.32%)
Aug 08, 2024 15.41 16.14 15.41 15.98 5,635 +0.17(+1.08%)
Aug 07, 2024 16.64 16.64 15.65 15.81 9,112 -0.52(-3.18%)
Aug 06, 2024 16.42 16.73 16.16 16.33 81,881 -0.18(-1.09%)
Aug 05, 2024 16.45 17.30 16.42 16.51 1,961 -0.64(-3.72%)
Aug 02, 2024 17.72 17.77 17.13 17.15 7,651 +0.20(+1.18%)
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.