Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 19.84 19.85 19.79 19.83 1,901 +0.06(+0.28%)
Nov 21, 2024 19.57 19.82 19.57 19.77 1,475 +0.16(+0.84%)
Nov 20, 2024 19.60 19.64 19.56 19.61 5,619 -0.11(-0.55%)
Nov 19, 2024 19.47 19.75 19.47 19.72 2,871 +0.09(+0.46%)
Nov 18, 2024 19.57 19.72 19.57 19.63 1,153 +0.05(+0.28%)
Nov 15, 2024 19.32 19.60 19.19 19.57 15,537 +0.08(+0.40%)
Nov 14, 2024 19.64 19.77 19.50 19.50 2,887 -0.25(-1.28%)
Nov 13, 2024 19.80 19.80 19.72 19.75 1,406 +0.18(+0.90%)
Nov 12, 2024 19.80 19.80 19.57 19.57 1,258 -0.19(-0.97%)
Nov 11, 2024 19.82 19.92 19.76 19.77 13,557 +0.03(+0.14%)
Nov 08, 2024 19.70 19.76 19.69 19.74 2,701 +0.36(+1.88%)
Nov 07, 2024 19.17 19.37 19.17 19.37 3,795 +0.18(+0.93%)
Nov 06, 2024 18.88 19.20 18.88 19.20 2,523 +0.10(+0.51%)
Nov 05, 2024 18.81 19.10 18.81 19.10 725 +0.35(+1.86%)
Nov 04, 2024 18.62 18.78 18.62 18.75 2,949 +0.16(+0.84%)
Nov 01, 2024 19.14 19.14 18.59 18.59 3,608 -0.36(-1.88%)
Oct 31, 2024 19.19 19.20 18.95 18.95 1,967 -0.35(-1.79%)
Oct 30, 2024 19.16 19.34 19.16 19.30 2,054 +0.07(+0.38%)
Oct 29, 2024 19.34 19.34 19.20 19.22 2,828 -0.06(-0.29%)
Oct 28, 2024 18.94 19.43 18.94 19.28 10,062 +0.01(+0.06%)
Oct 25, 2024 19.54 19.54 19.27 19.27 2,206 -0.27(-1.38%)
Oct 24, 2024 19.77 19.77 19.53 19.54 16,525 -0.06(-0.28%)
Oct 23, 2024 19.35 19.61 19.35 19.59 7,439 +0.27(+1.42%)
Oct 22, 2024 19.23 19.32 19.23 19.32 7,731 +0.15(+0.80%)
Oct 21, 2024 19.63 19.63 19.17 19.17 5,754 -0.39(-1.97%)
Oct 18, 2024 19.54 19.58 19.51 19.55 3,855 +0.10(+0.52%)
Oct 17, 2024 19.67 19.67 19.45 19.45 3,230 -0.14(-0.70%)
Oct 16, 2024 19.26 19.59 19.26 19.59 4,043 +0.23(+1.17%)
Oct 15, 2024 19.34 19.51 19.34 19.36 11,036 +0.11(+0.57%)
Oct 14, 2024 19.20 19.29 19.07 19.25 7,773 +0.11(+0.57%)
Oct 11, 2024 19.03 19.14 19.03 19.14 1,428 +0.16(+0.84%)
Oct 10, 2024 18.94 19.05 18.93 18.98 3,361 -0.05(-0.25%)
Oct 09, 2024 18.97 19.03 18.93 19.03 9,127 -0.02(-0.12%)
Oct 08, 2024 19.02 19.05 18.99 19.05 6,007 -0.07(-0.39%)
Oct 07, 2024 19.37 19.37 19.10 19.13 2,677 -0.17(-0.90%)
Oct 04, 2024 19.44 19.44 19.17 19.30 18,210 -0.08(-0.41%)
Oct 03, 2024 19.64 19.64 19.32 19.38 9,455 -0.19(-0.97%)
Oct 02, 2024 19.52 19.57 19.48 19.57 8,526 -0.04(-0.21%)
Oct 01, 2024 20.19 20.19 19.52 19.61 9,894 -0.20(-0.99%)
Sep 30, 2024 19.66 19.81 19.66 19.81 2,953 +0.22(+1.12%)
Sep 27, 2024 19.67 19.73 19.59 19.59 13,817 -0.13(-0.66%)
Sep 26, 2024 20.12 20.12 19.67 19.72 9,304 -0.28(-1.39%)
Sep 25, 2024 20.33 20.33 20.00 20.00 4,625 -0.09(-0.45%)
Sep 24, 2024 20.27 20.27 20.08 20.09 11,382 -0.09(-0.46%)
Sep 23, 2024 20.11 20.27 20.07 20.18 17,465 +0.21(+1.06%)
Sep 20, 2024 20.19 20.33 19.97 19.97 6,508 -0.22(-1.08%)
Sep 19, 2024 20.45 20.45 20.07 20.19 14,816 +0.01(+0.05%)
Sep 18, 2024 20.37 20.37 20.16 20.18 19,495 -0.00(-0.02%)
Sep 17, 2024 20.36 20.41 20.16 20.18 4,942 -0.21(-1.04%)
Sep 16, 2024 20.61 20.61 20.34 20.39 11,124 -0.06(-0.29%)
Sep 13, 2024 20.29 20.45 20.22 20.45 12,110 +0.33(+1.63%)
Sep 12, 2024 19.89 20.12 19.89 20.12 9,238 +0.17(+0.85%)
Sep 11, 2024 19.65 19.96 19.62 19.96 9,271 -0.03(-0.15%)
Sep 10, 2024 19.79 19.99 19.74 19.99 22,320 +0.39(+1.98%)
Sep 09, 2024 19.75 19.75 19.55 19.60 4,839 +0.04(+0.20%)
Sep 06, 2024 19.87 19.87 19.40 19.56 30,441 -0.20(-1.01%)
Sep 05, 2024 19.88 19.94 19.68 19.76 8,022 -0.01(-0.05%)
Sep 04, 2024 19.79 19.93 19.66 19.77 13,123 -0.19(-0.94%)
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.