Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 20.52 20.55 20.48 20.50 1,204 -0.40(-1.93%)
Oct 03, 2024 20.79 20.96 20.72 20.90 1,476 +0.11(+0.55%)
Oct 02, 2024 21.13 21.13 20.73 20.79 2,057 +0.09(+0.43%)
Oct 01, 2024 20.48 20.70 20.48 20.70 4,842 +0.23(+1.11%)
Sep 30, 2024 20.48 20.50 20.47 20.47 432 +0.04(+0.21%)
Sep 27, 2024 20.41 20.43 20.35 20.43 612 +0.01(+0.03%)
Sep 26, 2024 20.44 20.44 20.42 20.42 1,003 -0.10(-0.49%)
Sep 25, 2024 20.52 20.52 20.52 20.52 118 +0.15(+0.74%)
Sep 24, 2024 20.45 20.47 20.31 20.37 4,808 +0.12(+0.59%)
Sep 23, 2024 20.01 20.28 20.01 20.25 4,827 +0.29(+1.43%)
Sep 20, 2024 19.98 20.02 19.95 19.96 2,437 -0.00(-0.03%)
Sep 19, 2024 19.97 19.99 19.95 19.97 4,693 -0.01(-0.05%)
Sep 18, 2024 19.92 20.05 19.92 19.98 4,937 +0.20(+1.01%)
Sep 17, 2024 19.69 19.78 19.69 19.78 2,491 +0.18(+0.89%)
Sep 16, 2024 19.67 19.67 19.51 19.61 1,627 -0.07(-0.33%)
Sep 13, 2024 19.73 19.73 19.66 19.67 4,054 +0.15(+0.77%)
Sep 12, 2024 19.50 19.54 19.50 19.52 3,393 +0.11(+0.59%)
Sep 11, 2024 19.41 19.41 19.41 19.41 344 +0.14(+0.70%)
Sep 10, 2024 19.29 19.34 19.27 19.27 2,060 -0.14(-0.75%)
Sep 09, 2024 19.41 19.43 19.40 19.41 2,109 +0.05(+0.23%)
Sep 06, 2024 19.65 19.66 19.37 19.37 1,044 -0.26(-1.30%)
Sep 05, 2024 19.66 19.66 19.49 19.62 6,108 -0.05(-0.25%)
Sep 04, 2024 19.57 19.72 19.54 19.68 2,354 +0.18(+0.92%)
Sep 03, 2024 19.38 19.56 19.36 19.50 7,457 +0.27(+1.41%)
Aug 30, 2024 19.22 19.26 19.17 19.22 9,539 +0.08(+0.41%)
Aug 29, 2024 19.06 19.17 19.06 19.14 4,738 +0.21(+1.14%)
Aug 28, 2024 18.97 18.99 18.89 18.93 4,764 -0.07(-0.34%)
Aug 27, 2024 18.86 19.02 18.86 19.00 1,862 +0.32(+1.74%)
Aug 26, 2024 18.63 18.69 18.63 18.67 1,635 +0.10(+0.54%)
Aug 23, 2024 18.63 18.66 18.54 18.57 2,277 +0.11(+0.60%)
Aug 22, 2024 18.51 18.52 18.46 18.46 1,304 -0.22(-1.20%)
Aug 21, 2024 18.78 18.78 18.68 18.68 1,241 -0.05(-0.29%)
Aug 20, 2024 18.72 18.74 18.70 18.74 1,335 -0.08(-0.40%)
Aug 19, 2024 18.73 18.84 18.73 18.82 4,047 +0.23(+1.24%)
Aug 16, 2024 18.56 18.59 18.56 18.59 710 -0.02(-0.13%)
Aug 15, 2024 18.80 18.80 18.61 18.61 468 -0.17(-0.91%)
Aug 14, 2024 18.78 18.78 18.78 18.78 591 +0.04(+0.21%)
Aug 13, 2024 18.78 18.78 18.74 18.74 907 -0.23(-1.19%)
Aug 12, 2024 18.90 19.01 18.00 18.96 2,388 -0.07(-0.37%)
Aug 09, 2024 19.14 19.14 19.00 19.04 542 +0.02(+0.13%)
Aug 08, 2024 19.15 19.15 19.01 19.01 646 -0.05(-0.24%)
Aug 07, 2024 19.05 19.07 19.04 19.06 2,353 -0.06(-0.34%)
Aug 06, 2024 19.13 19.18 19.12 19.12 924 -0.12(-0.62%)
Aug 05, 2024 18.96 19.24 18.96 19.24 3,958 +0.08(+0.44%)
Aug 02, 2024 19.11 19.16 19.11 19.16 514 +0.05(+0.29%)
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.