Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 19.94 20.31 19.69 19.74 1,097,984 -0.08(-0.40%)
Nov 01, 2024 19.72 20.24 19.64 19.82 991,325 +0.29(+1.48%)
Oct 31, 2024 20.28 20.33 19.47 19.53 1,371,757 -0.86(-4.22%)
Oct 30, 2024 20.84 21.09 20.39 20.39 689,983 -0.82(-3.87%)
Oct 29, 2024 21.20 21.29 20.99 21.21 447,089 -0.26(-1.21%)
Oct 28, 2024 21.00 21.62 20.86 21.47 403,433 +0.58(+2.78%)
Oct 25, 2024 21.18 21.28 20.75 20.89 635,881 -0.04(-0.19%)
Oct 24, 2024 21.76 21.90 20.88 20.93 928,758 -0.36(-1.69%)
Oct 23, 2024 21.46 21.51 20.91 21.29 863,296 -0.35(-1.62%)
Oct 22, 2024 21.83 21.86 21.47 21.64 692,728 -0.02(-0.09%)
Oct 21, 2024 22.62 22.73 21.62 21.66 758,049 -1.09(-4.79%)
Oct 18, 2024 22.73 23.39 22.40 22.75 1,346,904 +0.92(+4.21%)
Oct 17, 2024 21.57 21.84 21.12 21.83 847,381 +0.20(+0.92%)
Oct 16, 2024 21.66 21.91 21.38 21.63 742,461 +0.28(+1.31%)
Oct 15, 2024 21.59 21.92 21.33 21.35 869,685 -0.51(-2.33%)
Oct 14, 2024 22.03 22.03 21.59 21.86 628,272 -0.39(-1.75%)
Oct 11, 2024 21.84 22.61 21.84 22.25 860,409 +0.37(+1.69%)
Oct 10, 2024 21.20 21.90 20.98 21.88 954,704 +0.53(+2.48%)
Oct 09, 2024 21.28 21.86 21.09 21.35 587,873 +0.01(+0.05%)
Oct 08, 2024 22.09 22.10 21.25 21.34 636,512 -0.90(-4.05%)
Oct 07, 2024 22.22 22.59 22.00 22.24 802,834 +0.08(+0.36%)
Oct 04, 2024 22.26 22.36 21.80 22.16 824,773 +0.37(+1.70%)
Oct 03, 2024 21.55 21.85 21.45 21.79 728,195 -0.37(-1.67%)
Oct 02, 2024 22.53 22.68 22.14 22.16 862,650 -0.17(-0.76%)
Oct 01, 2024 22.48 22.48 21.95 22.33 752,365 -0.24(-1.06%)
Sep 30, 2024 22.87 23.28 22.41 22.57 1,072,826 -1.13(-4.77%)
Sep 27, 2024 23.54 24.25 23.17 23.70 1,293,524 +0.80(+3.49%)
Sep 26, 2024 22.76 23.43 22.62 22.90 1,860,562 +0.83(+3.76%)
Sep 25, 2024 22.13 22.77 21.90 22.07 2,366,399 -0.42(-1.87%)
Sep 24, 2024 22.52 22.73 22.20 22.49 1,721,907 +0.37(+1.67%)
Sep 23, 2024 22.43 22.81 21.82 22.12 2,026,381 -0.55(-2.43%)
Sep 20, 2024 22.31 23.02 21.85 22.67 22,197,148 +0.08(+0.35%)
Sep 19, 2024 22.32 22.97 22.08 22.59 1,640,936 +0.90(+4.15%)
Sep 18, 2024 21.72 22.67 21.60 21.69 1,289,093 +0.03(+0.14%)
Sep 17, 2024 20.72 21.77 20.50 21.66 1,444,429 +1.20(+5.87%)
Sep 16, 2024 20.62 20.80 20.20 20.46 897,315 -0.06(-0.29%)
Sep 13, 2024 20.27 20.76 20.24 20.52 1,008,921 +0.62(+3.12%)
Sep 12, 2024 20.06 20.26 19.40 19.90 1,031,069 -0.10(-0.50%)
Sep 11, 2024 20.88 20.94 19.74 20.00 1,070,062 -0.88(-4.21%)
Sep 10, 2024 20.82 21.00 19.94 20.88 1,384,827 -0.29(-1.37%)
Sep 09, 2024 21.22 21.65 20.71 21.17 1,903,286 +0.05(+0.24%)
Sep 06, 2024 22.25 22.41 20.98 21.12 1,174,767 -1.16(-5.21%)
Sep 05, 2024 22.37 22.44 21.90 22.28 951,202 +0.09(+0.41%)
Sep 04, 2024 22.11 22.26 21.91 22.19 750,654 +0.09(+0.41%)
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.