Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 21.43 21.58 21.40 21.42 216,425 -0.03(-0.14%)
Sep 19, 2024 21.41 21.50 21.31 21.45 122,522 +0.19(+0.89%)
Sep 18, 2024 21.35 21.47 21.26 21.26 200,039 -0.05(-0.23%)
Sep 17, 2024 21.26 21.36 21.11 21.31 173,325 +0.15(+0.71%)
Sep 16, 2024 21.15 21.33 21.04 21.16 99,940 +0.07(+0.33%)
Sep 13, 2024 20.99 21.15 20.95 21.09 144,709 +0.16(+0.76%)
Sep 12, 2024 20.95 21.00 20.88 20.93 124,464 +0.02(+0.10%)
Sep 11, 2024 20.98 21.04 20.90 20.91 130,358 -0.07(-0.33%)
Sep 10, 2024 20.93 21.02 20.79 20.98 210,750 +0.05(+0.24%)
Sep 09, 2024 20.80 20.99 20.80 20.93 170,555 +0.19(+0.92%)
Sep 06, 2024 20.88 20.92 20.67 20.74 113,236 -0.11(-0.53%)
Sep 05, 2024 20.57 20.85 20.57 20.85 136,250 +0.24(+1.16%)
Sep 04, 2024 20.34 20.62 20.34 20.61 108,429 +0.24(+1.18%)
Sep 03, 2024 20.41 20.49 20.31 20.37 209,208 +0.09(+0.44%)
Aug 30, 2024 20.46 20.46 20.26 20.28 194,151 -0.11(-0.54%)
Aug 29, 2024 20.42 20.46 20.36 20.39 110,004 +0.05(+0.25%)
Aug 28, 2024 20.35 20.44 20.32 20.34 129,844 -0.06(-0.29%)
Aug 27, 2024 20.34 20.40 20.30 20.40 76,466 +0.05(+0.25%)
Aug 26, 2024 20.35 20.40 20.30 20.35 159,841 +0.01(+0.05%)
Aug 23, 2024 20.23 20.38 20.18 20.34 147,046 +0.21(+1.04%)
Aug 22, 2024 20.27 20.29 20.13 20.13 101,420 -0.16(-0.79%)
Aug 21, 2024 20.34 20.34 20.16 20.29 254,256 -0.01(-0.05%)
Aug 20, 2024 20.19 20.39 20.15 20.30 239,537 +0.15(+0.74%)
Aug 19, 2024 19.91 20.18 19.91 20.15 138,886 +0.25(+1.26%)
Aug 16, 2024 19.82 20.00 19.82 19.90 152,679 +0.15(+0.76%)
Aug 15, 2024 19.84 19.87 19.70 19.75 106,855 -0.06(-0.30%)
Aug 14, 2024 19.62 19.85 19.61 19.81 94,865 +0.23(+1.17%)
Aug 13, 2024 19.67 19.67 19.54 19.58 133,321 +0.00(+0.03%)
Aug 12, 2024 19.66 19.72 19.54 19.57 83,479 -0.11(-0.53%)
Aug 09, 2024 19.69 19.77 19.62 19.68 72,111 -0.08(-0.40%)
Aug 08, 2024 19.75 19.78 19.66 19.76 87,380 +0.06(+0.30%)
Aug 07, 2024 19.53 19.71 19.52 19.70 101,224 +0.20(+1.03%)
Aug 06, 2024 19.42 19.57 19.38 19.50 183,572 +0.07(+0.36%)
Aug 05, 2024 19.53 19.68 19.38 19.43 372,191 -0.44(-2.21%)
Aug 02, 2024 19.69 19.93 19.55 19.87 166,163 +0.13(+0.67%)
Aug 01, 2024 19.44 19.79 19.42 19.74 261,990 +0.34(+1.73%)
Jul 31, 2024 19.40 19.58 19.39 19.40 273,108 +0.04(+0.20%)
Jul 30, 2024 19.23 19.36 19.22 19.36 122,682 +0.13(+0.67%)
Jul 29, 2024 19.29 19.29 19.11 19.23 165,318 +0.04(+0.21%)
Jul 26, 2024 19.22 19.27 19.15 19.19 114,503 +0.03(+0.15%)
Jul 25, 2024 19.06 19.31 19.06 19.17 136,748 +0.12(+0.62%)
Jul 24, 2024 19.36 19.42 19.05 19.05 107,906 -0.33(-1.68%)
Jul 23, 2024 19.54 19.62 19.36 19.37 88,199 -0.13(-0.66%)
Jul 22, 2024 19.59 19.63 19.50 19.50 112,145 -0.04(-0.20%)
Jul 19, 2024 19.54 19.61 19.49 19.54 116,248 -0.07(-0.35%)
Jul 18, 2024 19.58 19.69 19.46 19.61 128,363 +0.00(+0.00%)
Jul 17, 2024 19.54 19.63 19.54 19.61 89,097 -0.02(-0.11%)
Jul 16, 2024 19.69 19.78 19.58 19.63 201,606 -0.05(-0.27%)
Jul 15, 2024 19.63 19.73 19.58 19.68 100,882 +0.03(+0.18%)
Jul 12, 2024 19.49 19.74 19.46 19.65 243,067 +0.16(+0.81%)
Jul 11, 2024 19.10 19.49 19.10 19.49 195,642 +0.46(+2.44%)
Jul 10, 2024 18.94 19.03 18.84 19.03 77,384 +0.14(+0.73%)
Jul 09, 2024 19.01 19.03 18.88 18.89 75,730 -0.12(-0.62%)
Jul 08, 2024 19.11 19.12 19.01 19.01 75,827 -0.05(-0.26%)
Jul 05, 2024 19.08 19.13 18.94 19.06 138,067 +0.01(+0.05%)
Jul 03, 2024 18.85 19.05 18.84 19.05 229,899 +0.18(+0.97%)
Jul 02, 2024 18.87 18.89 18.81 18.86 75,613 +0.09(+0.49%)
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.