Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 20.70 22.12 20.57 22.01 1,090,830 +1.37(+6.64%)
Nov 08, 2024 20.72 20.96 20.52 20.64 860,258 +0.04(+0.19%)
Nov 07, 2024 20.52 20.79 20.19 20.60 1,172,502 -0.83(-3.87%)
Nov 06, 2024 20.95 21.69 20.86 21.43 2,448,865 +1.25(+6.19%)
Nov 05, 2024 20.17 20.41 19.89 20.18 676,018 +0.22(+1.10%)
Nov 04, 2024 19.33 20.20 19.11 19.96 1,204,966 +0.80(+4.18%)
Nov 01, 2024 19.87 19.89 19.14 19.16 888,455 -0.41(-2.10%)
Oct 31, 2024 19.97 20.12 19.33 19.57 760,955 -0.27(-1.36%)
Oct 30, 2024 20.25 20.64 19.82 19.84 734,590 -0.53(-2.60%)
Oct 29, 2024 20.88 22.05 20.08 20.37 2,796,517 +0.35(+1.75%)
Oct 28, 2024 19.65 20.16 19.63 20.02 771,287 -0.01(-0.05%)
Oct 25, 2024 19.89 20.21 19.68 20.03 1,151,007 +0.40(+2.04%)
Oct 24, 2024 19.88 19.98 19.33 19.63 950,728 -0.12(-0.61%)
Oct 23, 2024 20.18 20.38 19.72 19.75 981,503 -0.53(-2.61%)
Oct 22, 2024 19.95 20.39 19.72 20.28 782,165 +0.42(+2.11%)
Oct 21, 2024 20.11 20.30 19.81 19.86 902,401 -0.08(-0.40%)
Oct 18, 2024 20.06 20.11 19.58 19.94 788,124 -0.08(-0.40%)
Oct 17, 2024 20.27 20.43 19.68 20.02 985,225 -0.35(-1.72%)
Oct 16, 2024 20.43 20.62 19.93 20.37 1,115,858 +0.39(+1.95%)
Oct 15, 2024 19.73 20.25 19.72 19.98 674,851 -0.42(-2.06%)
Oct 14, 2024 20.17 20.60 19.99 20.40 662,516 -0.05(-0.24%)
Oct 11, 2024 20.17 20.91 20.17 20.45 1,021,864 -0.13(-0.63%)
Oct 10, 2024 20.70 20.85 19.47 20.58 3,557,184 -1.07(-4.94%)
Oct 09, 2024 21.54 22.10 21.44 21.65 456,701 -0.15(-0.69%)
Oct 08, 2024 22.34 22.38 21.77 21.80 540,522 -0.82(-3.63%)
Oct 07, 2024 22.83 22.83 22.29 22.62 568,606 -0.09(-0.40%)
Oct 04, 2024 22.80 23.30 22.43 22.71 657,728 +0.27(+1.20%)
Oct 03, 2024 22.09 22.59 21.25 22.44 1,028,461 +0.15(+0.67%)
Oct 02, 2024 22.37 22.58 22.01 22.29 558,760 +0.40(+1.83%)
Oct 01, 2024 21.70 22.03 21.47 21.89 526,925 +0.09(+0.41%)
Sep 30, 2024 21.26 21.81 21.23 21.80 610,459 +0.39(+1.82%)
Sep 27, 2024 21.53 21.77 21.16 21.41 718,251 +0.13(+0.61%)
Sep 26, 2024 22.17 22.45 21.12 21.28 929,694 -1.43(-6.30%)
Sep 25, 2024 22.88 23.00 22.62 22.71 641,168 -0.41(-1.77%)
Sep 24, 2024 23.68 23.72 23.10 23.12 457,086 -0.11(-0.47%)
Sep 23, 2024 22.81 23.30 22.80 23.23 599,422 +0.57(+2.52%)
Sep 20, 2024 22.35 23.12 22.01 22.66 1,244,422 +0.38(+1.71%)
Sep 19, 2024 22.35 22.46 21.93 22.28 343,918 +0.57(+2.63%)
Sep 18, 2024 21.72 22.39 21.55 21.71 831,492 -0.05(-0.23%)
Sep 17, 2024 21.42 21.94 21.40 21.76 637,828 +0.39(+1.82%)
Sep 16, 2024 20.86 21.38 20.65 21.37 575,394 +0.73(+3.54%)
Sep 13, 2024 20.48 20.91 20.39 20.64 514,354 +0.48(+2.38%)
Sep 12, 2024 20.00 20.38 19.83 20.16 544,908 +0.35(+1.77%)
Sep 11, 2024 19.90 20.04 19.34 19.81 571,390 -0.09(-0.45%)
Sep 10, 2024 19.95 20.26 19.31 19.90 1,184,134 +0.02(+0.10%)
Sep 09, 2024 20.25 20.50 19.84 19.88 1,186,154 -0.34(-1.68%)
Sep 06, 2024 20.44 21.04 20.22 20.22 1,476,504 -0.23(-1.12%)
Sep 05, 2024 20.31 20.47 19.85 20.45 1,067,315 +0.41(+2.05%)
Sep 04, 2024 20.37 20.57 20.02 20.04 654,170 -0.28(-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.