Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 24.99 25.12 23.00 23.35 842,015 -1.92(-7.60%)
Nov 07, 2024 25.35 25.96 25.13 25.27 612,117 -0.15(-0.59%)
Nov 06, 2024 24.98 25.81 24.98 25.42 569,318 +1.37(+5.70%)
Nov 05, 2024 23.36 24.14 23.36 24.05 333,047 +0.76(+3.26%)
Nov 04, 2024 22.90 23.55 22.89 23.29 351,514 +0.32(+1.39%)
Nov 01, 2024 22.99 23.21 22.83 22.97 303,928 +0.12(+0.53%)
Oct 31, 2024 23.36 23.36 22.62 22.85 379,630 -0.65(-2.77%)
Oct 30, 2024 22.91 23.58 22.81 23.50 541,563 +0.52(+2.26%)
Oct 29, 2024 22.30 23.02 21.92 22.98 387,576 +0.54(+2.41%)
Oct 28, 2024 22.11 22.58 22.05 22.44 401,041 +0.56(+2.56%)
Oct 25, 2024 22.11 22.21 21.54 21.88 261,413 -0.12(-0.55%)
Oct 24, 2024 22.39 22.66 21.84 22.00 635,683 -0.29(-1.30%)
Oct 23, 2024 23.07 23.22 22.12 22.29 452,479 -0.93(-4.01%)
Oct 22, 2024 23.38 23.48 23.19 23.22 243,884 -0.20(-0.85%)
Oct 21, 2024 23.45 23.60 23.32 23.42 163,593 -0.10(-0.43%)
Oct 18, 2024 23.61 23.75 23.21 23.52 261,631 -0.05(-0.21%)
Oct 17, 2024 23.76 23.76 23.17 23.57 232,489 -0.11(-0.46%)
Oct 16, 2024 23.44 23.86 23.32 23.68 209,990 +0.29(+1.24%)
Oct 15, 2024 23.45 23.82 23.34 23.39 219,539 -0.08(-0.34%)
Oct 14, 2024 23.21 23.50 22.98 23.47 219,641 +0.39(+1.69%)
Oct 11, 2024 22.65 23.30 22.65 23.08 292,833 +0.28(+1.25%)
Oct 10, 2024 23.20 23.28 22.79 22.80 344,808 -0.52(-2.25%)
Oct 09, 2024 23.09 23.51 23.07 23.32 281,628 +0.30(+1.31%)
Oct 08, 2024 22.91 23.22 22.77 23.02 415,368 +0.35(+1.54%)
Oct 07, 2024 22.85 22.85 22.46 22.67 455,844 -0.30(-1.30%)
Oct 04, 2024 23.05 23.50 22.83 22.96 303,788 +0.25(+1.12%)
Oct 03, 2024 22.75 22.92 22.52 22.71 271,100 -0.17(-0.74%)
Oct 02, 2024 22.95 23.17 22.74 22.88 304,456 -0.11(-0.49%)
Oct 01, 2024 23.25 23.26 22.90 22.99 213,396 -0.38(-1.62%)
Sep 30, 2024 23.21 23.37 23.04 23.37 424,208 +0.04(+0.18%)
Sep 27, 2024 23.34 23.39 23.06 23.33 362,056 +0.07(+0.32%)
Sep 26, 2024 23.15 23.55 23.15 23.25 477,588 +0.26(+1.12%)
Sep 25, 2024 22.93 23.06 22.75 23.00 585,548 +0.20(+0.88%)
Sep 24, 2024 22.83 22.86 22.63 22.80 375,748 +0.13(+0.57%)
Sep 23, 2024 22.79 23.06 22.52 22.66 261,048 -0.01(-0.06%)
Sep 20, 2024 23.11 23.11 22.58 22.68 884,644 -0.56(-2.39%)
Sep 19, 2024 23.20 23.51 23.04 23.23 343,952 +0.49(+2.14%)
Sep 18, 2024 22.57 23.42 22.45 22.75 427,040 +0.02(+0.10%)
Sep 17, 2024 22.91 23.15 22.71 22.72 275,672 +0.02(+0.11%)
Sep 16, 2024 22.81 22.90 22.66 22.70 250,192 -0.00(-0.01%)
Sep 13, 2024 22.70 22.84 22.59 22.70 279,828 +0.11(+0.50%)
Sep 12, 2024 22.59 22.77 22.36 22.59 305,056 +0.17(+0.75%)
Sep 11, 2024 22.28 22.60 21.76 22.42 345,988 -0.01(-0.06%)
Sep 10, 2024 22.30 22.47 22.05 22.43 278,240 +0.06(+0.27%)
Sep 09, 2024 22.25 22.54 22.04 22.37 431,772 +0.11(+0.47%)
Sep 06, 2024 23.04 23.08 22.21 22.27 583,940 -0.69(-3.02%)
Sep 05, 2024 23.14 23.31 22.75 22.96 959,692 -0.10(-0.42%)
Sep 04, 2024 23.00 23.24 22.95 23.06 245,164 -0.06(-0.25%)
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.