Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 21.52 21.59 21.51 21.55 2,595 -0.22(-1.00%)
Nov 13, 2024 21.75 21.87 21.72 21.77 4,738 +0.04(+0.16%)
Nov 12, 2024 21.79 21.79 21.74 21.74 61,223 +0.10(+0.48%)
Nov 11, 2024 21.81 21.81 21.63 21.63 27,409 -0.17(-0.77%)
Nov 08, 2024 21.69 21.80 21.69 21.80 6,988 +0.31(+1.46%)
Nov 07, 2024 21.40 21.48 21.40 21.48 3,317 -0.09(-0.40%)
Nov 06, 2024 21.46 21.60 21.46 21.57 20,898 +0.17(+0.78%)
Nov 05, 2024 21.19 21.40 21.19 21.40 12,690 +0.07(+0.33%)
Nov 04, 2024 21.32 21.34 21.24 21.34 366 -0.05(-0.24%)
Nov 01, 2024 21.47 21.47 21.39 21.39 690 +0.03(+0.15%)
Oct 31, 2024 21.35 21.36 21.32 21.35 6,576 -0.32(-1.47%)
Oct 30, 2024 21.66 21.67 21.57 21.67 4,963 -0.13(-0.58%)
Oct 29, 2024 21.74 21.87 21.73 21.80 15,107 +0.11(+0.49%)
Oct 28, 2024 21.71 21.71 21.68 21.70 3,150 -0.03(-0.13%)
Oct 25, 2024 21.76 21.81 21.69 21.72 2,773,250 -0.09(-0.40%)
Oct 24, 2024 21.82 21.84 21.22 21.81 41,570 +0.04(+0.18%)
Oct 23, 2024 21.81 21.83 21.77 21.77 17,821 -0.06(-0.28%)
Oct 22, 2024 21.79 21.84 21.79 21.83 2,161 +0.04(+0.20%)
Oct 21, 2024 21.72 21.80 21.72 21.79 893 +0.04(+0.18%)
Oct 18, 2024 21.83 21.84 21.75 21.75 41,238 -0.10(-0.46%)
Oct 17, 2024 21.99 21.99 21.85 21.85 61,165 -0.08(-0.38%)
Oct 16, 2024 21.95 21.98 21.90 21.93 3,315 +0.07(+0.32%)
Oct 15, 2024 21.88 21.88 21.86 21.86 1,018 -0.18(-0.82%)
Oct 14, 2024 22.06 22.06 22.01 22.05 2,654 +0.10(+0.44%)
Oct 11, 2024 21.86 21.95 21.86 21.95 1,185 +0.06(+0.29%)
Oct 10, 2024 21.89 21.89 21.83 21.89 5,898 +0.03(+0.13%)
Oct 09, 2024 21.83 21.86 21.83 21.86 1,169 +0.03(+0.15%)
Oct 08, 2024 21.88 21.88 21.79 21.82 2,873 +0.23(+1.09%)
Oct 07, 2024 21.49 21.61 21.49 21.59 17,026 +0.01(+0.03%)
Oct 04, 2024 21.70 21.70 21.58 21.58 1,535 -0.07(-0.34%)
Oct 03, 2024 21.66 21.66 21.64 21.66 1,269 +0.01(+0.06%)
Oct 02, 2024 21.33 21.69 21.33 21.64 10,619 +0.17(+0.79%)
Oct 01, 2024 21.48 21.58 21.47 21.47 10,002 -0.17(-0.77%)
Sep 30, 2024 21.58 21.64 21.54 21.64 9,748 -0.16(-0.75%)
Sep 27, 2024 21.87 21.87 21.80 21.80 719 -0.45(-2.03%)
Sep 26, 2024 22.45 22.45 22.25 22.25 2,411 -0.05(-0.20%)
Sep 25, 2024 22.15 22.30 22.15 22.30 94,273 +0.16(+0.73%)
Sep 24, 2024 22.34 22.34 22.08 22.14 11,136 +0.02(+0.11%)
Sep 23, 2024 22.15 22.15 22.11 22.12 3,701 +0.04(+0.19%)
Sep 20, 2024 22.12 22.12 22.04 22.07 3,414 +0.18(+0.82%)
Sep 19, 2024 21.89 21.89 21.89 21.89 231 +0.11(+0.53%)
Sep 18, 2024 21.81 21.81 21.78 21.78 1,363 -0.03(-0.12%)
Sep 17, 2024 21.78 21.83 21.78 21.81 2,612 -0.06(-0.28%)
Sep 16, 2024 21.85 21.90 21.85 21.87 4,381 -0.10(-0.46%)
Sep 13, 2024 21.97 22.00 21.95 21.97 1,462 -0.10(-0.45%)
Sep 12, 2024 22.18 22.18 22.07 22.07 620 -0.08(-0.34%)
Sep 11, 2024 22.10 22.14 22.09 22.14 1,291 +0.20(+0.91%)
Sep 10, 2024 21.99 22.00 21.92 21.94 3,119 -0.02(-0.11%)
Sep 09, 2024 22.00 22.00 21.93 21.97 24,874 -0.02(-0.11%)
Sep 06, 2024 22.01 22.01 21.99 21.99 3,564 -0.09(-0.43%)
Sep 05, 2024 22.05 22.09 22.05 22.09 2,900 -0.11(-0.52%)
Sep 04, 2024 22.01 22.20 22.01 22.20 304 +0.02(+0.10%)
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.