Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 19.74 20.00 18.75 19.81 800,268 -0.06(-0.30%)
Nov 04, 2024 20.41 20.49 19.71 19.87 905,094 -0.64(-3.12%)
Nov 01, 2024 20.32 20.89 20.32 20.51 530,734 +0.23(+1.13%)
Oct 31, 2024 20.49 20.62 20.10 20.28 610,256 -0.16(-0.78%)
Oct 30, 2024 20.65 20.94 20.37 20.44 494,167 -0.32(-1.54%)
Oct 29, 2024 20.18 20.76 20.18 20.76 497,784 +0.39(+1.91%)
Oct 28, 2024 20.47 20.71 20.34 20.37 214,862 -0.09(-0.44%)
Oct 25, 2024 20.18 20.63 20.18 20.46 305,147 +0.28(+1.39%)
Oct 24, 2024 20.09 20.35 20.08 20.18 488,772 +0.10(+0.50%)
Oct 23, 2024 20.23 20.39 19.95 20.08 647,952 -0.27(-1.33%)
Oct 22, 2024 20.45 20.57 20.00 20.35 754,781 -0.33(-1.60%)
Oct 21, 2024 20.63 20.84 20.23 20.68 1,112,343 +0.05(+0.24%)
Oct 18, 2024 21.06 21.08 20.39 20.63 876,828 -0.30(-1.43%)
Oct 17, 2024 20.80 21.06 20.55 20.93 787,446 +0.16(+0.77%)
Oct 16, 2024 20.76 20.91 20.55 20.77 578,221 +0.03(+0.14%)
Oct 15, 2024 21.33 21.34 20.64 20.74 1,666,720 -0.13(-0.62%)
Oct 14, 2024 21.19 21.69 20.59 20.87 2,933,906 +1.40(+7.19%)
Oct 11, 2024 19.18 19.55 19.18 19.47 307,847 +0.35(+1.83%)
Oct 10, 2024 18.80 19.15 18.62 19.12 231,541 +0.26(+1.38%)
Oct 09, 2024 18.25 18.91 18.21 18.86 442,511 +0.44(+2.39%)
Oct 08, 2024 18.80 18.87 18.10 18.42 503,599 -0.36(-1.92%)
Oct 07, 2024 18.91 18.95 18.69 18.78 244,369 -0.22(-1.16%)
Oct 04, 2024 19.01 19.04 18.83 19.00 218,086 +0.12(+0.64%)
Oct 03, 2024 18.90 19.04 18.80 18.88 253,324 -0.18(-0.94%)
Oct 02, 2024 18.95 19.25 18.64 19.06 440,181 -0.08(-0.42%)
Oct 01, 2024 19.28 19.29 18.90 19.14 373,390 -0.15(-0.78%)
Sep 30, 2024 18.89 19.46 18.89 19.29 703,453 +0.34(+1.79%)
Sep 27, 2024 19.19 19.28 18.90 18.95 133,423 -0.09(-0.47%)
Sep 26, 2024 19.08 19.22 18.95 19.04 172,139 +0.02(+0.11%)
Sep 25, 2024 19.25 19.29 18.91 19.02 447,433 -0.19(-0.99%)
Sep 24, 2024 19.49 19.56 19.11 19.21 667,177 -0.27(-1.39%)
Sep 23, 2024 20.24 20.24 19.39 19.48 1,204,320 -0.48(-2.40%)
Sep 20, 2024 19.96 20.10 19.67 19.96 616,622 -0.04(-0.20%)
Sep 19, 2024 20.47 20.59 19.56 20.00 1,567,392 +0.00(+0.00%)
Sep 18, 2024 19.30 21.00 19.23 20.00 3,082,445 +1.44(+7.76%)
Sep 17, 2024 17.74 18.58 17.56 18.56 1,452,997 +0.76(+4.27%)
Sep 16, 2024 18.15 18.30 17.47 17.80 6,126,551 +2.25(+14.47%)
Sep 13, 2024 15.69 15.75 15.41 15.55 150,761 -0.10(-0.64%)
Sep 12, 2024 15.88 15.91 15.63 15.65 195,419 -0.17(-1.07%)
Sep 11, 2024 15.86 15.89 15.61 15.82 118,288 -0.11(-0.69%)
Sep 10, 2024 15.75 15.94 15.60 15.93 171,381 +0.18(+1.14%)
Sep 09, 2024 15.83 16.07 15.73 15.75 151,380 -0.16(-1.01%)
Sep 06, 2024 15.89 15.98 15.67 15.91 473,703 +0.02(+0.13%)
Sep 05, 2024 16.40 16.40 15.88 15.89 183,669 -0.42(-2.58%)
Sep 04, 2024 16.25 16.70 16.17 16.31 183,169 +0.06(+0.37%)
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.