Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 25.08 25.80 25.00 25.33 471,526 +0.00(+0.00%)
Oct 10, 2024 24.91 25.80 24.45 25.33 435,627 +0.69(+2.80%)
Oct 09, 2024 24.30 24.94 24.11 24.64 791,655 -0.20(-0.81%)
Oct 08, 2024 23.98 25.87 23.70 24.84 1,027,417 -1.51(-5.73%)
Oct 07, 2024 27.20 27.37 25.85 26.35 740,390 -0.01(-0.04%)
Oct 04, 2024 25.01 26.42 24.96 26.36 705,851 +1.74(+7.07%)
Oct 03, 2024 24.88 25.88 24.40 24.62 678,451 -0.99(-3.87%)
Oct 02, 2024 25.55 26.31 24.86 25.61 1,333,915 +0.75(+3.02%)
Oct 01, 2024 24.50 24.88 23.85 24.86 728,701 +0.72(+2.98%)
Sep 30, 2024 24.04 25.02 23.77 24.14 832,882 +0.51(+2.16%)
Sep 27, 2024 23.69 24.46 23.01 23.63 1,023,593 +1.03(+4.56%)
Sep 26, 2024 20.81 22.87 20.81 22.60 1,342,133 +2.26(+11.11%)
Sep 25, 2024 20.23 21.02 20.17 20.34 679,400 -1.26(-5.83%)
Sep 24, 2024 20.82 21.72 20.21 21.60 455,312 +0.88(+4.25%)
Sep 23, 2024 21.49 21.50 20.51 20.72 435,147 -1.13(-5.17%)
Sep 20, 2024 21.07 21.91 20.74 21.85 524,487 +0.76(+3.60%)
Sep 19, 2024 21.31 21.38 20.98 21.09 522,647 -0.13(-0.61%)
Sep 18, 2024 20.87 21.52 20.71 21.22 504,434 +0.45(+2.17%)
Sep 17, 2024 20.85 21.43 20.70 20.77 144,632 +0.09(+0.44%)
Sep 16, 2024 20.85 21.14 20.61 20.68 232,804 +0.17(+0.83%)
Sep 13, 2024 20.61 20.65 20.20 20.51 576,474 -0.10(-0.49%)
Sep 12, 2024 21.19 21.20 20.51 20.61 800,409 -0.96(-4.45%)
Sep 11, 2024 20.15 21.68 20.04 21.57 1,016,480 +1.27(+6.26%)
Sep 10, 2024 20.17 20.40 19.75 20.30 308,812 +0.34(+1.70%)
Sep 09, 2024 19.70 20.22 19.41 19.96 389,239 +0.11(+0.55%)
Sep 06, 2024 19.47 19.92 19.16 19.85 596,608 +0.21(+1.07%)
Sep 05, 2024 19.94 20.50 19.37 19.64 1,085,986 -0.12(-0.61%)
Sep 04, 2024 19.28 20.00 18.91 19.76 791,436 +0.41(+2.12%)
Sep 03, 2024 19.50 19.70 19.13 19.35 699,768 -0.59(-2.96%)
Aug 30, 2024 19.82 20.04 19.12 19.94 893,355 +0.39(+1.99%)
Aug 29, 2024 18.88 19.93 18.60 19.55 951,920 +0.79(+4.21%)
Aug 28, 2024 19.12 19.18 18.32 18.76 1,004,706 -0.57(-2.95%)
Aug 27, 2024 18.79 19.36 18.38 19.33 472,340 +0.30(+1.58%)
Aug 26, 2024 18.04 19.05 18.04 19.03 743,278 +1.01(+5.60%)
Aug 23, 2024 17.81 18.19 17.50 18.02 307,659 +0.47(+2.68%)
Aug 22, 2024 17.77 17.77 17.30 17.55 352,443 +0.05(+0.29%)
Aug 21, 2024 17.09 17.74 16.93 17.50 801,278 +0.41(+2.40%)
Aug 20, 2024 16.86 17.09 16.83 17.09 577,708 +0.10(+0.59%)
Aug 19, 2024 16.88 17.10 16.56 16.99 437,205 -0.09(-0.53%)
Aug 16, 2024 16.65 17.12 16.41 17.08 271,413 +0.43(+2.58%)
Aug 15, 2024 16.22 16.75 16.03 16.65 360,858 +0.40(+2.46%)
Aug 14, 2024 16.05 16.40 16.05 16.25 351,228 +0.00(+0.00%)
Aug 13, 2024 16.27 16.42 16.01 16.25 231,622 -0.02(-0.12%)
Aug 12, 2024 16.20 16.64 16.05 16.27 295,217 +0.01(+0.06%)
Aug 09, 2024 17.07 17.36 16.01 16.26 581,522 -0.99(-5.74%)
Aug 08, 2024 17.01 17.64 16.77 17.25 577,372 +0.60(+3.60%)
Aug 07, 2024 20.50 20.50 16.14 16.65 1,404,859 -1.46(-8.06%)
Aug 06, 2024 18.26 19.20 17.97 18.11 1,176,579 +0.47(+2.66%)
Aug 05, 2024 17.34 17.96 17.07 17.64 412,460 -0.57(-3.13%)
Aug 02, 2024 18.32 18.48 17.80 18.21 920,667 -0.23(-1.25%)
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.