Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 23.39 23.54 23.06 23.32 10,574,807 -0.26(-1.10%)
Oct 07, 2024 23.64 23.84 23.57 23.58 12,242,602 -0.04(-0.17%)
Oct 04, 2024 23.42 23.65 23.30 23.62 11,027,700 +0.27(+1.16%)
Oct 03, 2024 22.97 23.42 22.79 23.35 17,219,686 +0.41(+1.79%)
Oct 02, 2024 22.65 22.99 22.60 22.94 15,220,834 +0.35(+1.55%)
Oct 01, 2024 22.03 22.63 22.01 22.59 15,698,043 +0.50(+2.26%)
Sep 30, 2024 21.82 22.13 21.65 22.09 10,363,940 +0.30(+1.38%)
Sep 27, 2024 21.72 21.88 21.61 21.79 12,662,184 +0.11(+0.51%)
Sep 26, 2024 21.87 22.07 21.62 21.68 14,574,272 -0.41(-1.86%)
Sep 25, 2024 22.23 22.27 22.04 22.09 12,085,215 -0.13(-0.59%)
Sep 24, 2024 22.31 22.34 22.06 22.22 11,104,681 +0.04(+0.18%)
Sep 23, 2024 21.84 22.20 21.82 22.18 11,609,876 +0.39(+1.79%)
Sep 20, 2024 21.51 21.88 21.45 21.79 21,988,372 +0.20(+0.93%)
Sep 19, 2024 21.80 21.84 21.55 21.59 11,862,972 -0.02(-0.09%)
Sep 18, 2024 21.61 21.83 21.59 21.61 10,156,303 +0.05(+0.23%)
Sep 17, 2024 21.51 21.73 21.43 21.56 10,256,006 +0.09(+0.42%)
Sep 16, 2024 21.35 21.55 21.30 21.47 11,136,116 +0.33(+1.56%)
Sep 13, 2024 21.01 21.16 20.96 21.14 10,037,004 +0.20(+0.96%)
Sep 12, 2024 20.86 21.02 20.72 20.94 9,023,058 +0.11(+0.53%)
Sep 11, 2024 20.99 21.07 20.56 20.83 10,562,872 -0.29(-1.37%)
Sep 10, 2024 21.20 21.23 20.96 21.12 9,043,400 +0.00(+0.00%)
Sep 09, 2024 21.17 21.29 21.05 21.12 11,850,965 -0.01(-0.05%)
Sep 06, 2024 21.48 21.59 21.04 21.13 11,478,551 -0.35(-1.63%)
Sep 05, 2024 21.55 21.58 21.38 21.48 9,093,088 +0.07(+0.33%)
Sep 04, 2024 21.51 21.63 21.29 21.41 14,874,662 -0.15(-0.70%)
Sep 03, 2024 21.45 21.65 21.22 21.56 11,944,537 -0.01(-0.05%)
Aug 30, 2024 21.35 21.59 21.30 21.57 26,383,356 +0.15(+0.70%)
Aug 29, 2024 21.41 21.48 21.22 21.42 8,562,769 +0.09(+0.42%)
Aug 28, 2024 21.36 21.42 21.21 21.33 8,327,328 -0.06(-0.28%)
Aug 27, 2024 21.42 21.53 21.30 21.39 10,979,321 -0.03(-0.14%)
Aug 26, 2024 21.42 21.50 21.33 21.42 10,754,614 +0.14(+0.66%)
Aug 23, 2024 21.07 21.39 20.98 21.28 11,383,971 +0.28(+1.33%)
Aug 22, 2024 20.97 21.10 20.89 21.00 7,767,162 +0.03(+0.14%)
Aug 21, 2024 21.10 21.15 20.84 20.97 11,349,052 -0.06(-0.29%)
Aug 20, 2024 21.33 21.40 20.95 21.03 9,770,560 -0.33(-1.54%)
Aug 19, 2024 21.08 21.37 21.02 21.36 10,009,862 +0.28(+1.33%)
Aug 16, 2024 21.11 21.14 20.99 21.08 8,170,535 -0.03(-0.14%)
Aug 15, 2024 21.12 21.20 20.91 21.11 12,282,953 +0.15(+0.72%)
Aug 14, 2024 20.92 21.04 20.84 20.96 7,947,227 +0.04(+0.19%)
Aug 13, 2024 20.89 21.00 20.66 20.92 9,484,615 +0.00(+0.00%)
Aug 12, 2024 21.06 21.10 20.82 20.92 7,603,586 -0.10(-0.48%)
Aug 09, 2024 21.10 21.10 20.80 21.02 13,464,694 -0.05(-0.24%)
Aug 08, 2024 20.80 21.18 20.80 21.07 10,591,287 +0.27(+1.30%)
Aug 07, 2024 20.88 21.29 20.80 20.80 15,593,491 +0.14(+0.68%)
Aug 06, 2024 20.21 20.85 20.07 20.66 19,934,360 +0.58(+2.89%)
Aug 05, 2024 19.94 20.17 19.68 20.08 18,835,682 -0.60(-2.90%)
Aug 02, 2024 20.98 21.07 20.51 20.68 18,954,112 -0.39(-1.85%)
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.