Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 22.77 23.51 22.75 23.24 2,084,033 +0.87(+3.89%)
Nov 21, 2024 22.25 22.41 22.10 22.37 858,834 +0.12(+0.54%)
Nov 20, 2024 22.32 22.62 22.00 22.25 1,693,367 -0.42(-1.85%)
Nov 19, 2024 22.16 22.74 22.03 22.67 1,373,686 +0.37(+1.66%)
Nov 18, 2024 22.89 22.89 22.04 22.30 1,374,836 -0.57(-2.49%)
Nov 15, 2024 22.84 23.13 22.80 22.87 1,430,370 -0.15(-0.65%)
Nov 14, 2024 23.22 23.32 22.77 23.02 1,431,594 -0.04(-0.17%)
Nov 13, 2024 23.15 23.60 23.01 23.06 1,383,139 -0.03(-0.13%)
Nov 12, 2024 22.51 23.10 22.51 23.09 1,449,209 +0.45(+1.99%)
Nov 11, 2024 22.70 22.98 22.59 22.64 1,460,369 +0.12(+0.53%)
Nov 08, 2024 22.91 22.99 22.46 22.52 2,048,797 -0.39(-1.70%)
Nov 07, 2024 22.50 23.19 22.40 22.91 1,473,208 +0.34(+1.51%)
Nov 06, 2024 23.38 23.54 22.28 22.57 1,703,572 -0.15(-0.66%)
Nov 05, 2024 22.80 23.07 22.57 22.72 1,235,063 -0.19(-0.83%)
Nov 04, 2024 22.45 23.03 22.45 22.91 1,348,875 +0.35(+1.55%)
Nov 01, 2024 22.69 22.93 22.48 22.56 1,613,695 -0.05(-0.22%)
Oct 31, 2024 23.27 23.43 22.59 22.61 4,012,061 -0.77(-3.29%)
Oct 30, 2024 23.56 23.91 22.94 23.38 1,944,131 -0.26(-1.10%)
Oct 29, 2024 23.16 23.90 23.08 23.64 2,849,200 +0.42(+1.81%)
Oct 28, 2024 22.72 23.41 22.68 23.22 1,737,872 +0.49(+2.16%)
Oct 25, 2024 22.71 22.98 22.47 22.73 1,530,875 +0.19(+0.84%)
Oct 24, 2024 22.80 22.96 22.43 22.54 1,328,902 -0.15(-0.66%)
Oct 23, 2024 23.00 23.30 22.66 22.69 1,273,694 -0.44(-1.90%)
Oct 22, 2024 23.97 24.00 23.07 23.13 1,771,603 -0.86(-3.58%)
Oct 21, 2024 24.62 24.84 23.91 23.99 1,815,456 -0.68(-2.76%)
Oct 18, 2024 24.46 24.93 24.40 24.67 1,666,998 +0.21(+0.86%)
Oct 17, 2024 24.38 24.65 24.20 24.46 1,185,608 +0.04(+0.16%)
Oct 16, 2024 24.26 24.82 24.18 24.42 2,413,314 +0.34(+1.41%)
Oct 15, 2024 22.81 24.19 22.78 24.08 3,717,394 +1.17(+5.11%)
Oct 14, 2024 22.33 22.93 22.09 22.91 2,131,331 +0.56(+2.51%)
Oct 11, 2024 22.06 22.42 22.06 22.35 1,161,627 +0.39(+1.78%)
Oct 10, 2024 21.89 22.06 21.52 21.96 1,355,675 +0.02(+0.09%)
Oct 09, 2024 22.03 22.12 21.81 21.94 964,020 -0.05(-0.23%)
Oct 08, 2024 21.95 22.24 21.75 21.99 1,512,203 +0.08(+0.37%)
Oct 07, 2024 21.89 21.97 21.56 21.91 1,701,229 -0.06(-0.27%)
Oct 04, 2024 21.80 22.29 21.68 21.97 1,731,603 +0.50(+2.33%)
Oct 03, 2024 21.23 21.62 21.12 21.47 1,717,480 +0.05(+0.23%)
Oct 02, 2024 21.53 22.00 21.35 21.42 2,067,827 -0.28(-1.29%)
Oct 01, 2024 22.39 22.41 21.69 21.70 1,903,036 -0.79(-3.51%)
Sep 30, 2024 22.26 22.73 22.17 22.49 1,765,054 +0.29(+1.31%)
Sep 27, 2024 22.48 22.55 22.06 22.20 1,653,816 -0.27(-1.20%)
Sep 26, 2024 22.54 22.64 21.95 22.47 3,365,484 -0.17(-0.75%)
Sep 25, 2024 23.14 23.21 22.55 22.64 2,191,753 -0.57(-2.46%)
Sep 24, 2024 23.05 23.55 22.85 23.21 2,784,517 +0.21(+0.91%)
Sep 23, 2024 22.87 23.12 22.47 23.00 1,983,769 -0.02(-0.09%)
Sep 20, 2024 22.86 23.23 22.71 23.02 2,563,000 +0.11(+0.48%)
Sep 19, 2024 22.92 23.00 22.66 22.91 2,060,148 +0.35(+1.55%)
Sep 18, 2024 22.68 23.07 22.48 22.56 2,061,739 +0.00(+0.00%)
Sep 17, 2024 22.69 23.04 22.43 22.56 1,563,884 +0.02(+0.09%)
Sep 16, 2024 22.37 22.71 22.37 22.54 1,474,785 +0.14(+0.63%)
Sep 13, 2024 22.80 23.14 22.30 22.40 2,493,021 -0.10(-0.44%)
Sep 12, 2024 22.02 22.52 22.00 22.50 1,245,486 +0.39(+1.76%)
Sep 11, 2024 22.12 22.17 21.70 22.11 2,144,524 -0.13(-0.58%)
Sep 10, 2024 22.12 22.31 21.55 22.24 3,554,549 +0.16(+0.72%)
Sep 09, 2024 22.84 22.84 21.97 22.08 2,526,062 -0.74(-3.24%)
Sep 06, 2024 22.22 22.84 22.19 22.82 2,057,978 +0.22(+0.97%)
Sep 05, 2024 23.01 23.28 22.54 22.60 4,008,016 -0.18(-0.79%)
Sep 04, 2024 22.97 23.58 22.57 22.78 4,996,964 -0.04(-0.18%)
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.