Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 20.16 20.57 20.14 20.28 774,649 +0.12(+0.60%)
Oct 29, 2024 20.11 20.25 20.04 20.16 613,864 +0.05(+0.25%)
Oct 28, 2024 19.93 20.20 19.80 20.11 538,964 +0.35(+1.77%)
Oct 25, 2024 19.91 20.04 19.75 19.76 510,130 -0.09(-0.45%)
Oct 24, 2024 19.99 20.18 19.80 19.85 538,002 -0.04(-0.20%)
Oct 23, 2024 20.03 20.09 19.70 19.89 852,997 -0.12(-0.60%)
Oct 22, 2024 19.86 20.07 19.68 20.01 680,732 +0.14(+0.70%)
Oct 21, 2024 20.26 20.33 19.84 19.87 905,006 -0.39(-1.92%)
Oct 18, 2024 19.94 20.28 19.89 20.26 602,165 +0.27(+1.35%)
Oct 17, 2024 19.72 20.03 19.54 19.99 604,881 +0.24(+1.22%)
Oct 16, 2024 19.41 19.80 19.41 19.75 507,321 +0.38(+1.96%)
Oct 15, 2024 19.31 19.62 19.21 19.37 566,254 +0.00(+0.00%)
Oct 14, 2024 19.41 19.50 19.26 19.37 461,256 +0.02(+0.10%)
Oct 11, 2024 19.21 19.43 19.15 19.35 476,260 +0.24(+1.26%)
Oct 10, 2024 19.29 19.33 19.08 19.11 629,235 -0.16(-0.83%)
Oct 09, 2024 19.05 19.37 19.00 19.27 588,125 +0.18(+0.94%)
Oct 08, 2024 19.09 19.28 18.98 19.09 650,001 +0.01(+0.05%)
Oct 07, 2024 19.09 19.30 19.00 19.08 789,429 -0.11(-0.57%)
Oct 04, 2024 19.18 19.26 19.11 19.19 578,927 +0.09(+0.47%)
Oct 03, 2024 19.28 19.36 19.05 19.10 807,168 -0.29(-1.50%)
Oct 02, 2024 19.32 19.58 19.16 19.39 769,367 +0.07(+0.36%)
Oct 01, 2024 19.99 20.08 19.29 19.32 1,288,424 -0.68(-3.40%)
Sep 30, 2024 19.99 20.10 19.85 20.00 645,152 +0.01(+0.05%)
Sep 27, 2024 19.95 20.25 19.90 19.99 712,475 +0.14(+0.71%)
Sep 26, 2024 19.14 19.87 19.14 19.85 963,989 +0.72(+3.76%)
Sep 25, 2024 19.65 19.69 19.07 19.13 1,023,566 -0.46(-2.35%)
Sep 24, 2024 19.87 20.06 19.58 19.59 983,707 -0.30(-1.51%)
Sep 23, 2024 20.04 20.21 19.80 19.89 1,174,002 +0.00(+0.00%)
Sep 20, 2024 20.35 20.43 19.87 19.89 4,382,504 -0.46(-2.26%)
Sep 19, 2024 20.68 20.68 20.27 20.35 1,224,187 -0.13(-0.63%)
Sep 18, 2024 20.41 20.81 20.33 20.48 1,000,880 -0.05(-0.24%)
Sep 17, 2024 20.76 20.86 20.41 20.53 865,382 -0.23(-1.11%)
Sep 16, 2024 20.39 20.76 20.20 20.76 766,459 +0.47(+2.32%)
Sep 13, 2024 19.83 20.31 19.67 20.29 716,884 +0.53(+2.68%)
Sep 12, 2024 19.61 19.77 19.48 19.76 649,593 +0.17(+0.87%)
Sep 11, 2024 19.77 19.77 19.50 19.59 714,573 -0.27(-1.36%)
Sep 10, 2024 19.74 20.09 19.73 19.86 1,121,993 +0.16(+0.81%)
Sep 09, 2024 20.41 20.41 19.42 19.70 1,319,072 -0.74(-3.62%)
Sep 06, 2024 20.51 20.89 20.35 20.44 1,125,077 -0.02(-0.10%)
Sep 05, 2024 20.78 20.86 20.27 20.46 1,135,855 -0.28(-1.35%)
Sep 04, 2024 20.70 21.04 20.65 20.74 1,100,098 +0.08(+0.39%)
Sep 03, 2024 20.28 20.69 20.28 20.66 2,074,255 +0.29(+1.42%)
Aug 30, 2024 20.15 20.41 20.11 20.37 1,556,517 +0.38(+1.90%)
Aug 29, 2024 19.78 20.11 19.62 19.99 1,244,507 +0.35(+1.76%)
Aug 28, 2024 19.53 19.73 19.45 19.64 1,192,414 +0.06(+0.30%)
Aug 27, 2024 19.78 19.91 19.51 19.58 1,352,114 -0.23(-1.15%)
Aug 26, 2024 19.75 19.95 19.71 19.81 935,100 -0.47(-2.34%)
Aug 23, 2024 19.87 20.48 19.87 20.29 936,232 +0.43(+2.14%)
Aug 22, 2024 19.92 20.22 19.79 19.86 1,749,733 -0.03(-0.15%)
Aug 21, 2024 19.79 20.13 19.70 19.89 1,391,798 -0.13(-0.64%)
Aug 20, 2024 18.89 20.18 18.41 20.02 2,122,163 +0.21(+1.05%)
Aug 19, 2024 19.99 20.13 19.78 19.81 1,297,984 -0.11(-0.55%)
Aug 16, 2024 19.74 20.04 19.73 19.92 981,772 +0.12(+0.60%)
Aug 15, 2024 19.69 19.85 19.59 19.80 514,232 +0.35(+1.78%)
Aug 14, 2024 19.77 19.82 19.45 19.46 533,715 -0.34(-1.70%)
Aug 13, 2024 19.40 19.89 19.38 19.79 1,040,454 +0.48(+2.51%)
Aug 12, 2024 19.76 19.84 19.23 19.31 855,586 -0.47(-2.35%)
Aug 09, 2024 19.83 19.88 19.69 19.77 632,397 +0.03(+0.15%)
Aug 08, 2024 19.31 19.81 19.15 19.74 694,636 +0.42(+2.15%)
Aug 07, 2024 19.57 19.84 19.31 19.33 1,012,360 -0.24(-1.21%)
Aug 06, 2024 19.68 19.90 19.43 19.56 1,001,027 -0.13(-0.65%)
Aug 05, 2024 20.25 20.25 19.60 19.69 789,150 -0.77(-3.77%)
Aug 02, 2024 20.57 20.63 20.23 20.46 1,011,826 -0.29(-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.