Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 19.13 19.37 19.05 19.13 3,086,506 -0.26(-1.34%)
Nov 01, 2024 19.64 19.65 19.35 19.39 1,531,825 -0.10(-0.51%)
Oct 31, 2024 19.15 19.71 19.11 19.49 2,755,395 +0.12(+0.62%)
Oct 30, 2024 19.35 19.54 19.24 19.37 2,728,725 -0.38(-1.92%)
Oct 29, 2024 19.99 20.03 19.55 19.75 1,675,365 -0.01(-0.05%)
Oct 28, 2024 19.60 19.88 19.55 19.76 2,776,204 -0.47(-2.32%)
Oct 25, 2024 20.06 20.39 20.02 20.23 1,833,472 +0.10(+0.50%)
Oct 24, 2024 20.20 20.31 19.89 20.13 2,304,423 +0.02(+0.10%)
Oct 23, 2024 20.25 20.55 20.05 20.11 3,815,586 -1.13(-5.32%)
Oct 22, 2024 21.67 21.70 21.22 21.24 2,764,961 -0.64(-2.93%)
Oct 21, 2024 22.33 22.39 21.81 21.88 1,764,882 -0.23(-1.04%)
Oct 18, 2024 22.31 22.39 22.00 22.11 1,379,918 +0.09(+0.41%)
Oct 17, 2024 21.90 22.18 21.78 22.02 1,599,464 +0.13(+0.59%)
Oct 16, 2024 22.20 22.26 21.70 21.89 2,730,753 -0.03(-0.14%)
Oct 15, 2024 22.54 22.55 21.85 21.92 2,918,037 -1.28(-5.52%)
Oct 14, 2024 23.77 23.77 23.18 23.20 2,097,054 -1.06(-4.37%)
Oct 11, 2024 24.34 24.43 23.70 24.26 1,714,921 -0.18(-0.74%)
Oct 10, 2024 24.63 24.75 24.30 24.44 1,201,077 +0.25(+1.03%)
Oct 09, 2024 24.47 24.47 23.93 24.19 1,779,003 -0.84(-3.36%)
Oct 08, 2024 24.99 25.11 24.53 25.03 2,072,564 -0.65(-2.53%)
Oct 07, 2024 25.00 25.68 24.91 25.68 2,351,354 +1.17(+4.77%)
Oct 04, 2024 24.75 24.86 24.41 24.51 1,702,249 -0.26(-1.05%)
Oct 03, 2024 24.19 24.85 23.97 24.77 2,117,936 +0.70(+2.91%)
Oct 02, 2024 24.02 24.22 23.82 24.07 2,173,894 +0.79(+3.39%)
Oct 01, 2024 22.31 23.55 22.27 23.28 2,867,913 +0.43(+1.88%)
Sep 30, 2024 22.90 22.91 22.52 22.85 1,280,362 +0.02(+0.09%)
Sep 27, 2024 22.82 23.07 22.64 22.83 1,756,008 -0.03(-0.13%)
Sep 26, 2024 22.00 22.93 21.99 22.86 3,304,474 +1.41(+6.57%)
Sep 25, 2024 21.94 22.03 21.40 21.45 3,530,612 -1.24(-5.46%)
Sep 24, 2024 22.82 22.87 22.47 22.69 1,002,297 +0.34(+1.52%)
Sep 23, 2024 22.27 22.64 22.23 22.35 1,242,361 +0.10(+0.45%)
Sep 20, 2024 22.62 22.79 22.10 22.25 3,812,440 -1.69(-7.06%)
Sep 19, 2024 23.81 24.06 23.64 23.94 1,527,320 +0.80(+3.46%)
Sep 18, 2024 23.17 23.50 23.04 23.14 1,374,914 -0.09(-0.39%)
Sep 17, 2024 23.26 23.40 23.12 23.23 1,414,777 +0.01(+0.04%)
Sep 16, 2024 22.92 23.32 22.73 23.22 1,848,382 +0.85(+3.80%)
Sep 13, 2024 22.56 22.95 22.32 22.37 2,018,139 +0.17(+0.77%)
Sep 12, 2024 22.02 22.53 21.79 22.20 1,973,362 +0.52(+2.38%)
Sep 11, 2024 21.52 21.78 21.24 21.68 1,715,745 +0.48(+2.25%)
Sep 10, 2024 21.77 21.83 20.97 21.21 1,771,188 -0.42(-1.93%)
Sep 09, 2024 21.40 21.75 21.29 21.63 1,388,404 +0.01(+0.04%)
Sep 06, 2024 21.97 22.20 21.54 21.62 2,179,506 -0.05(-0.22%)
Sep 05, 2024 21.78 21.93 21.61 21.66 1,948,487 +0.04(+0.18%)
Sep 04, 2024 21.84 22.19 21.62 21.63 2,812,206 -0.75(-3.35%)
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.