Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 21.62 21.81 21.54 21.79 97,716 +0.11(+0.51%)
Sep 19, 2024 21.45 21.70 21.43 21.68 106,615 +0.36(+1.69%)
Sep 18, 2024 21.35 21.50 21.28 21.32 133,396 -0.05(-0.23%)
Sep 17, 2024 21.40 21.46 21.20 21.37 463,352 -0.03(-0.14%)
Sep 16, 2024 21.27 21.40 21.27 21.40 97,947 +0.10(+0.47%)
Sep 13, 2024 21.30 21.36 21.20 21.30 97,249 +0.12(+0.57%)
Sep 12, 2024 21.06 21.25 21.06 21.18 74,934 +0.12(+0.57%)
Sep 11, 2024 21.14 21.14 20.91 21.06 66,046 -0.06(-0.28%)
Sep 10, 2024 21.35 21.41 20.95 21.12 104,660 -0.21(-0.98%)
Sep 09, 2024 21.14 21.43 21.14 21.33 87,794 +0.19(+0.90%)
Sep 06, 2024 21.36 21.39 20.98 21.14 110,895 -0.18(-0.84%)
Sep 05, 2024 21.21 21.37 21.17 21.32 106,670 +0.06(+0.28%)
Sep 04, 2024 21.01 21.29 21.01 21.26 79,869 +0.25(+1.19%)
Sep 03, 2024 21.09 21.15 20.95 21.01 152,106 +0.01(+0.05%)
Aug 30, 2024 21.12 21.12 20.85 21.00 325,115 -0.05(-0.24%)
Aug 29, 2024 20.84 21.12 20.84 21.05 267,114 +0.21(+1.01%)
Aug 28, 2024 20.70 20.88 20.70 20.84 88,625 +0.15(+0.72%)
Aug 27, 2024 20.63 20.70 20.54 20.69 75,264 +0.03(+0.15%)
Aug 26, 2024 20.70 20.81 20.60 20.66 98,953 +0.02(+0.10%)
Aug 23, 2024 20.60 20.70 20.49 20.64 70,145 +0.08(+0.39%)
Aug 22, 2024 20.84 20.84 20.45 20.56 112,085 -0.19(-0.92%)
Aug 21, 2024 20.75 20.85 20.71 20.75 103,530 +0.06(+0.29%)
Aug 20, 2024 20.49 20.69 20.49 20.69 91,208 +0.17(+0.83%)
Aug 19, 2024 20.59 20.68 20.50 20.52 87,742 -0.03(-0.13%)
Aug 16, 2024 20.30 20.57 20.30 20.55 134,016 +0.15(+0.72%)
Aug 15, 2024 20.30 20.41 20.16 20.40 108,014 +0.04(+0.19%)
Aug 14, 2024 20.09 20.45 20.09 20.36 93,433 +0.23(+1.12%)
Aug 13, 2024 19.87 20.15 19.82 20.13 59,675 +0.32(+1.59%)
Aug 12, 2024 19.96 19.96 19.82 19.82 52,202 -0.16(-0.79%)
Aug 09, 2024 20.06 20.11 19.88 19.98 79,093 -0.13(-0.64%)
Aug 08, 2024 20.00 20.21 19.93 20.10 88,792 +0.07(+0.34%)
Aug 07, 2024 19.90 20.12 19.90 20.04 127,051 +0.12(+0.59%)
Aug 06, 2024 19.60 19.95 19.49 19.92 88,039 +0.33(+1.71%)
Aug 05, 2024 19.31 19.64 19.31 19.58 128,399 -0.22(-1.09%)
Aug 02, 2024 19.60 19.82 19.39 19.80 96,739 +0.20(+1.01%)
Aug 01, 2024 19.32 19.68 19.31 19.60 154,389 +0.36(+1.89%)
Jul 31, 2024 19.56 19.60 19.15 19.24 335,635 -0.27(-1.36%)
Jul 30, 2024 19.51 19.60 19.50 19.50 107,842 +0.02(+0.10%)
Jul 29, 2024 19.61 19.69 19.47 19.48 56,532 -0.07(-0.35%)
Jul 26, 2024 19.57 19.64 19.53 19.55 85,836 +0.09(+0.46%)
Jul 25, 2024 19.51 19.65 19.46 19.46 98,135 +0.01(+0.05%)
Jul 24, 2024 19.72 19.75 19.42 19.45 97,109 -0.28(-1.42%)
Jul 23, 2024 19.85 19.98 19.66 19.73 71,056 -0.16(-0.82%)
Jul 22, 2024 19.96 20.06 19.85 19.90 61,603 +0.00(+0.00%)
Jul 19, 2024 19.80 20.03 19.77 19.90 61,784 +0.03(+0.15%)
Jul 18, 2024 19.92 20.05 19.84 19.87 80,792 -0.08(-0.40%)
Jul 17, 2024 19.91 20.03 19.87 19.95 59,159 -0.03(-0.15%)
Jul 16, 2024 20.05 20.10 19.96 19.98 78,294 -0.03(-0.15%)
Jul 15, 2024 20.13 20.13 19.95 20.01 87,506 -0.07(-0.34%)
Jul 12, 2024 20.05 20.23 20.04 20.07 52,913 +0.08(+0.39%)
Jul 11, 2024 19.85 20.10 19.84 20.00 83,533 +0.25(+1.25%)
Jul 10, 2024 19.67 19.75 19.58 19.75 85,865 +0.19(+0.96%)
Jul 09, 2024 19.73 19.74 19.56 19.56 54,882 -0.21(-1.05%)
Jul 08, 2024 19.86 19.95 19.71 19.77 66,500 -0.13(-0.68%)
Jul 05, 2024 19.85 19.92 19.80 19.90 31,633 +0.09(+0.43%)
Jul 03, 2024 19.63 19.93 19.55 19.82 37,606 +0.25(+1.26%)
Jul 02, 2024 19.44 19.64 19.41 19.57 57,520 +0.16(+0.81%)
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.