Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 22.99 22.99 22.70 22.70 7,549 -0.54(-2.32%)
Oct 30, 2024 23.25 23.38 23.24 23.24 4,794 -0.20(-0.85%)
Oct 29, 2024 23.38 23.45 23.38 23.44 50,810 +0.22(+0.94%)
Oct 28, 2024 23.25 23.25 23.21 23.22 43,270 +0.04(+0.16%)
Oct 25, 2024 23.23 23.37 22.16 23.18 19,007 +0.18(+0.76%)
Oct 24, 2024 22.75 23.02 22.75 23.01 2,250 +0.07(+0.31%)
Oct 23, 2024 23.27 23.30 22.94 22.94 871 -0.35(-1.49%)
Oct 22, 2024 23.20 23.33 23.20 23.28 51,439 -0.14(-0.59%)
Oct 21, 2024 23.32 23.42 23.28 23.42 972 +0.18(+0.79%)
Oct 18, 2024 23.27 23.27 23.24 23.24 1,559 +0.22(+0.94%)
Oct 17, 2024 22.80 23.12 21.99 23.02 46,947 +0.03(+0.13%)
Oct 16, 2024 22.76 22.99 22.76 22.99 465 +0.22(+0.97%)
Oct 15, 2024 23.23 23.23 22.73 22.77 14,291 -0.52(-2.23%)
Oct 14, 2024 23.32 23.39 23.29 23.29 6,265 +0.07(+0.30%)
Oct 11, 2024 22.94 23.23 22.94 23.22 3,269 +0.28(+1.22%)
Oct 10, 2024 22.85 22.94 22.85 22.94 847 +0.02(+0.09%)
Oct 09, 2024 22.82 22.92 22.82 22.92 2,278 +0.17(+0.76%)
Oct 08, 2024 22.75 22.75 22.75 22.75 1,664 +0.36(+1.61%)
Oct 07, 2024 22.38 22.39 22.38 22.39 499 -0.19(-0.85%)
Oct 04, 2024 22.38 22.58 22.38 22.58 247 +0.41(+1.84%)
Oct 03, 2024 22.17 22.17 22.17 22.17 172 -0.07(-0.31%)
Oct 02, 2024 22.17 22.24 22.17 22.24 244 +0.11(+0.50%)
Oct 01, 2024 22.01 22.13 22.01 22.13 564 -0.17(-0.76%)
Sep 30, 2024 22.21 22.30 22.21 22.30 229 +0.06(+0.26%)
Sep 27, 2024 22.24 22.24 22.24 22.24 300 -0.25(-1.10%)
Sep 26, 2024 22.76 22.76 22.33 22.49 2,129 +0.19(+0.85%)
Sep 25, 2024 22.38 22.40 22.30 22.30 876 +0.06(+0.26%)
Sep 24, 2024 22.24 22.24 22.24 22.24 670 +0.17(+0.78%)
Sep 23, 2024 22.12 22.12 22.04 22.07 14,180 +0.13(+0.58%)
Sep 20, 2024 21.84 21.94 21.84 21.94 1,439 +0.19(+0.89%)
Sep 19, 2024 21.75 21.75 21.75 21.75 35 +0.48(+2.27%)
Sep 18, 2024 21.39 21.40 21.27 21.27 48,038 -0.03(-0.16%)
Sep 17, 2024 21.21 21.30 21.21 21.30 2,168 +0.07(+0.33%)
Sep 16, 2024 21.23 21.23 21.23 21.23 285 -0.02(-0.09%)
Sep 13, 2024 20.16 21.27 20.16 21.25 4,442 +0.17(+0.83%)
Sep 12, 2024 20.89 21.08 20.89 21.08 35,207 +0.31(+1.47%)
Sep 11, 2024 20.12 20.77 20.12 20.77 1,128 +0.60(+2.98%)
Sep 10, 2024 19.99 20.17 19.99 20.17 1,566 +0.18(+0.90%)
Sep 09, 2024 19.86 19.99 19.86 19.99 693 +0.20(+1.02%)
Sep 06, 2024 19.79 19.81 19.79 19.79 1,620 -0.59(-2.89%)
Sep 05, 2024 20.16 20.45 19.43 20.38 2,673 +0.09(+0.45%)
Sep 04, 2024 20.21 20.28 20.04 20.28 533 -0.35(-1.69%)
Sep 03, 2024 21.10 21.10 20.63 20.63 2,468 -0.63(-2.94%)
Aug 30, 2024 21.18 21.33 21.09 21.26 5,294 +0.19(+0.90%)
Aug 29, 2024 21.27 21.27 21.03 21.07 2,460 -0.24(-1.13%)
Aug 28, 2024 21.40 21.40 21.19 21.31 10,166 -0.16(-0.75%)
Aug 27, 2024 21.35 21.48 21.35 21.47 13,356 +0.16(+0.73%)
Aug 26, 2024 21.51 21.51 21.31 21.31 2,614 -0.09(-0.43%)
Aug 23, 2024 21.37 21.48 21.37 21.41 3,266 +0.19(+0.91%)
Aug 22, 2024 21.38 21.38 21.21 21.21 217 -0.14(-0.67%)
Aug 21, 2024 21.25 21.36 21.25 21.36 2,014 +0.03(+0.16%)
Aug 20, 2024 21.37 21.37 21.32 21.32 1,164 +0.07(+0.33%)
Aug 19, 2024 21.08 21.25 21.08 21.25 1,408 +0.14(+0.65%)
Aug 16, 2024 21.09 21.24 21.09 21.11 1,382 +0.20(+0.93%)
Aug 15, 2024 20.89 20.92 20.89 20.92 520 +0.40(+1.94%)
Aug 14, 2024 20.52 20.52 20.52 20.52 5 +0.26(+1.29%)
Aug 13, 2024 20.20 20.26 20.09 20.26 12,035 +0.39(+1.97%)
Aug 12, 2024 19.87 19.87 19.87 19.87 223 +0.02(+0.11%)
Aug 09, 2024 19.80 19.85 19.80 19.85 214 +0.38(+1.95%)
Aug 08, 2024 19.43 19.47 19.43 19.47 811 +0.53(+2.80%)
Aug 07, 2024 19.05 19.05 18.94 18.94 305 -0.15(-0.77%)
Aug 06, 2024 18.84 19.08 18.84 19.08 13,652 +0.37(+1.97%)
Aug 05, 2024 18.04 18.74 18.04 18.71 79,351 -0.60(-3.11%)
Aug 02, 2024 19.31 19.32 19.31 19.32 64,855 -0.84(-4.15%)
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.