Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 18.39 18.39 17.87 18.27 5,277 -0.04(-0.22%)
Oct 29, 2024 18.18 18.67 17.91 18.31 3,364 +0.14(+0.77%)
Oct 28, 2024 18.17 18.30 17.91 18.17 5,595 +0.04(+0.22%)
Oct 25, 2024 18.50 18.50 18.10 18.13 10,002 -0.20(-1.09%)
Oct 24, 2024 18.70 18.90 18.33 18.33 4,509 +0.19(+1.05%)
Oct 23, 2024 18.08 18.50 18.08 18.14 15,043 +0.07(+0.39%)
Oct 22, 2024 18.70 19.27 18.07 18.07 9,836 -1.14(-5.93%)
Oct 21, 2024 18.90 19.67 18.83 19.21 7,244 -0.13(-0.66%)
Oct 18, 2024 19.47 19.73 19.02 19.34 4,234 -0.12(-0.62%)
Oct 17, 2024 19.01 20.15 19.01 19.46 32,874 -0.04(-0.21%)
Oct 16, 2024 20.03 20.99 19.07 19.50 6,942 +0.39(+2.07%)
Oct 15, 2024 19.74 20.40 19.11 19.11 4,036 -0.54(-2.77%)
Oct 14, 2024 19.94 20.14 19.44 19.65 6,133 +0.53(+2.77%)
Oct 11, 2024 19.89 20.66 19.12 19.12 2,832 -0.54(-2.77%)
Oct 10, 2024 19.89 20.30 19.27 19.66 8,963 -0.23(-1.18%)
Oct 09, 2024 20.20 20.52 19.90 19.90 6,844 -1.14(-5.42%)
Oct 08, 2024 20.55 21.04 20.55 21.04 1,611 +0.14(+0.69%)
Oct 07, 2024 20.66 21.25 20.66 20.90 1,785 +0.61(+2.99%)
Oct 04, 2024 20.77 21.25 20.29 20.29 2,665 -0.46(-2.22%)
Oct 03, 2024 20.24 21.00 20.24 20.75 632 -0.24(-1.14%)
Oct 02, 2024 20.28 21.56 20.28 20.99 1,389 +0.01(+0.05%)
Oct 01, 2024 21.20 21.70 20.25 20.98 15,851 +0.20(+0.96%)
Sep 30, 2024 20.84 21.62 20.65 20.78 8,414 -0.92(-4.24%)
Sep 27, 2024 21.13 21.70 20.43 21.70 3,700 +0.00(+0.00%)
Sep 26, 2024 21.01 21.70 21.01 21.70 3,843 +0.05(+0.23%)
Sep 25, 2024 20.69 21.65 19.98 21.65 6,139 +0.40(+1.88%)
Sep 24, 2024 20.59 21.25 20.48 21.25 1,466 +0.48(+2.31%)
Sep 23, 2024 20.70 21.40 20.70 20.77 1,590 -0.68(-3.17%)
Sep 20, 2024 20.00 21.45 19.70 21.45 2,333 +1.35(+6.72%)
Sep 19, 2024 20.75 20.95 20.10 20.10 2,832 +0.01(+0.07%)
Sep 18, 2024 19.75 20.09 19.67 20.09 1,078 -0.44(-2.16%)
Sep 17, 2024 20.39 20.74 19.99 20.53 17,200 +0.11(+0.51%)
Sep 16, 2024 20.34 21.00 19.91 20.43 15,882 -1.02(-4.73%)
Sep 13, 2024 20.41 21.44 20.10 21.44 11,316 +1.34(+6.67%)
Sep 12, 2024 19.62 20.35 19.62 20.10 11,112 +0.08(+0.40%)
Sep 11, 2024 19.65 20.02 19.53 20.02 4,684 +0.06(+0.30%)
Sep 10, 2024 19.95 20.19 19.34 19.96 16,356 -0.18(-0.89%)
Sep 09, 2024 20.64 20.64 19.70 20.14 5,788 +0.50(+2.57%)
Sep 06, 2024 20.65 20.65 19.39 19.64 6,490 -0.66(-3.28%)
Sep 05, 2024 20.18 20.85 20.02 20.30 11,573 -0.16(-0.77%)
Sep 04, 2024 20.31 20.50 18.90 20.46 4,225 -0.26(-1.27%)
Sep 03, 2024 20.72 20.72 20.17 20.72 2,122 +0.13(+0.63%)
Aug 30, 2024 20.77 21.44 20.57 20.59 2,629 -0.46(-2.19%)
Aug 29, 2024 21.07 21.20 20.65 21.05 6,866 +0.45(+2.18%)
Aug 28, 2024 20.07 21.45 20.07 20.60 2,717 -0.60(-2.83%)
Aug 27, 2024 20.64 21.20 20.35 21.20 2,034 -0.25(-1.17%)
Aug 26, 2024 20.76 21.45 20.11 21.45 2,313 +0.16(+0.73%)
Aug 23, 2024 21.45 21.45 20.41 21.29 2,576 +0.34(+1.64%)
Aug 22, 2024 20.57 21.14 20.57 20.95 1,547 +0.30(+1.45%)
Aug 21, 2024 20.91 21.45 20.41 20.65 3,644 +0.29(+1.40%)
Aug 20, 2024 20.77 20.77 20.31 20.36 2,867 -0.41(-1.95%)
Aug 19, 2024 21.00 21.47 19.11 20.77 2,795 +0.04(+0.19%)
Aug 16, 2024 20.16 20.73 19.86 20.73 41,400 +0.61(+3.03%)
Aug 15, 2024 19.95 20.73 19.20 20.12 51,300 +0.17(+0.85%)
Aug 14, 2024 18.90 19.95 18.90 19.95 1,500 +0.45(+2.31%)
Aug 13, 2024 19.50 19.72 19.38 19.50 2,512 +0.55(+2.90%)
Aug 12, 2024 19.10 19.95 18.88 18.95 12,490 -1.02(-5.11%)
Aug 09, 2024 18.55 19.97 18.55 19.97 1,653 +1.27(+6.79%)
Aug 08, 2024 19.50 19.69 18.70 18.70 5,616 -0.18(-0.95%)
Aug 07, 2024 19.38 19.81 18.88 18.88 5,358 +1.10(+6.19%)
Aug 06, 2024 17.74 19.35 17.25 17.78 13,185 -0.77(-4.17%)
Aug 05, 2024 17.83 18.58 17.20 18.55 16,745 -0.24(-1.28%)
Aug 02, 2024 18.34 19.16 17.89 18.80 6,227 -1.42(-7.05%)
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.