Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 18.99 19.29 18.91 19.27 196,145 +0.61(+3.27%)
Oct 03, 2024 18.70 18.79 18.51 18.66 187,697 -0.22(-1.17%)
Oct 02, 2024 19.08 19.26 18.82 18.88 186,072 -0.27(-1.41%)
Oct 01, 2024 19.31 19.42 18.95 19.15 241,889 -0.34(-1.74%)
Sep 30, 2024 19.11 19.50 19.10 19.49 178,717 +0.28(+1.46%)
Sep 27, 2024 19.43 19.64 19.10 19.21 202,318 +0.03(+0.16%)
Sep 26, 2024 19.17 19.32 19.06 19.18 181,169 +0.24(+1.27%)
Sep 25, 2024 19.50 19.50 18.89 18.94 192,414 -0.55(-2.82%)
Sep 24, 2024 19.59 19.70 19.46 19.49 179,173 -0.01(-0.05%)
Sep 23, 2024 19.44 19.68 19.38 19.50 199,125 +0.11(+0.57%)
Sep 20, 2024 19.76 19.87 19.36 19.39 975,812 -0.60(-3.00%)
Sep 19, 2024 20.34 20.39 19.82 19.99 265,865 +0.18(+0.91%)
Sep 18, 2024 19.87 20.51 19.66 19.81 198,642 +0.08(+0.41%)
Sep 17, 2024 20.29 20.30 19.72 19.73 220,361 -0.32(-1.60%)
Sep 16, 2024 19.95 20.07 19.67 20.05 192,429 +0.21(+1.06%)
Sep 13, 2024 19.48 19.86 19.39 19.84 167,473 +0.69(+3.60%)
Sep 12, 2024 19.06 19.54 18.98 19.15 286,346 +0.22(+1.16%)
Sep 11, 2024 18.98 19.23 18.50 18.93 302,600 -0.22(-1.15%)
Sep 10, 2024 18.91 19.17 18.84 19.15 184,953 +0.31(+1.65%)
Sep 09, 2024 19.10 19.21 18.83 18.84 226,200 -0.27(-1.41%)
Sep 06, 2024 19.83 19.89 19.08 19.11 186,327 -0.67(-3.39%)
Sep 05, 2024 19.85 19.98 19.68 19.78 183,512 +0.07(+0.36%)
Sep 04, 2024 19.75 20.15 19.70 19.71 187,072 -0.01(-0.05%)
Sep 03, 2024 20.37 20.48 19.67 19.72 340,406 -0.87(-4.23%)
Aug 30, 2024 20.52 20.67 20.35 20.59 180,232 +0.22(+1.08%)
Aug 29, 2024 20.66 20.74 20.35 20.37 180,368 -0.01(-0.05%)
Aug 28, 2024 20.34 20.66 20.27 20.38 200,726 +0.03(+0.15%)
Aug 27, 2024 20.29 20.55 20.21 20.35 134,508 -0.15(-0.73%)
Aug 26, 2024 20.61 20.83 20.33 20.50 199,712 +0.09(+0.44%)
Aug 23, 2024 19.68 20.60 19.54 20.41 212,663 +1.02(+5.26%)
Aug 22, 2024 19.62 19.65 19.37 19.39 150,031 -0.21(-1.07%)
Aug 21, 2024 19.80 19.81 19.51 19.60 135,773 -0.05(-0.25%)
Aug 20, 2024 19.77 19.83 19.53 19.65 195,628 -0.24(-1.21%)
Aug 19, 2024 19.95 19.98 19.74 19.89 199,197 +0.15(+0.76%)
Aug 16, 2024 19.55 20.01 19.47 19.74 168,352 +0.11(+0.55%)
Aug 15, 2024 19.50 20.03 19.41 19.63 244,250 +0.65(+3.42%)
Aug 14, 2024 19.05 19.05 18.57 18.98 185,735 +0.05(+0.26%)
Aug 13, 2024 18.91 19.00 18.55 18.93 261,265 +0.23(+1.21%)
Aug 12, 2024 18.86 18.86 18.43 18.71 226,516 -0.10(-0.52%)
Aug 09, 2024 18.95 18.99 18.62 18.80 216,766 -0.15(-0.78%)
Aug 08, 2024 19.42 19.42 18.89 18.95 280,356 -0.12(-0.62%)
Aug 07, 2024 19.54 19.56 18.89 19.07 260,406 -0.23(-1.17%)
Aug 06, 2024 19.09 19.45 18.93 19.30 256,860 +0.06(+0.31%)
Aug 05, 2024 19.24 19.78 18.93 19.24 377,615 -1.10(-5.42%)
Aug 02, 2024 20.69 20.80 20.29 20.34 347,326 -1.19(-5.54%)
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.