Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 19.62 19.98 19.45 19.95 5,372,719 +0.38(+1.94%)
Sep 27, 2024 19.41 19.95 19.24 19.57 4,971,280 +0.32(+1.66%)
Sep 26, 2024 18.88 19.26 18.81 19.25 4,272,273 +0.85(+4.62%)
Sep 25, 2024 18.72 18.77 18.33 18.40 6,291,004 -0.35(-1.87%)
Sep 24, 2024 18.79 18.89 18.16 18.75 6,324,977 +0.40(+2.18%)
Sep 23, 2024 18.61 18.67 18.14 18.35 6,076,554 -0.30(-1.61%)
Sep 20, 2024 18.58 18.96 18.35 18.65 23,115,612 +0.00(+0.00%)
Sep 19, 2024 19.44 19.57 18.48 18.65 8,168,634 -0.46(-2.41%)
Sep 18, 2024 19.35 19.95 18.86 19.11 11,218,423 +0.71(+3.86%)
Sep 17, 2024 18.33 18.60 18.06 18.40 5,325,548 +0.20(+1.10%)
Sep 16, 2024 18.32 18.71 18.17 18.20 5,047,572 -0.50(-2.67%)
Sep 13, 2024 17.47 18.78 17.47 18.70 5,880,702 +1.46(+8.47%)
Sep 12, 2024 17.52 17.79 17.10 17.24 4,191,007 -0.30(-1.71%)
Sep 11, 2024 17.56 17.69 17.23 17.54 3,504,645 -0.08(-0.45%)
Sep 10, 2024 17.75 17.84 17.22 17.62 3,469,457 +0.13(+0.74%)
Sep 09, 2024 17.50 17.77 17.34 17.49 6,160,703 -0.10(-0.57%)
Sep 06, 2024 17.49 17.80 17.12 17.59 6,144,830 -0.16(-0.90%)
Sep 05, 2024 17.98 18.19 17.71 17.75 5,100,332 -0.17(-0.94%)
Sep 04, 2024 18.65 18.70 17.54 17.92 11,386,026 -0.82(-4.35%)
Sep 03, 2024 18.16 18.93 18.12 18.73 7,944,375 +0.62(+3.40%)
Aug 30, 2024 18.40 18.55 18.02 18.12 9,458,275 -0.22(-1.19%)
Aug 29, 2024 18.25 18.42 17.96 18.34 4,926,286 +0.18(+0.99%)
Aug 28, 2024 17.45 18.30 17.33 18.16 8,492,434 +0.46(+2.59%)
Aug 27, 2024 17.58 17.81 17.38 17.70 4,812,078 +0.09(+0.51%)
Aug 26, 2024 17.29 17.67 16.95 17.61 5,169,316 +0.62(+3.63%)
Aug 23, 2024 16.54 17.29 16.54 16.99 3,340,532 +0.48(+2.89%)
Aug 22, 2024 16.88 17.04 16.45 16.52 3,073,893 -0.43(-2.52%)
Aug 21, 2024 16.82 17.12 16.52 16.94 3,586,050 +0.32(+1.91%)
Aug 20, 2024 16.62 16.84 16.35 16.62 5,067,693 -0.27(-1.59%)
Aug 19, 2024 16.84 17.32 16.81 16.89 5,145,978 +0.10(+0.59%)
Aug 16, 2024 17.23 17.29 16.49 16.79 6,036,807 -0.49(-2.82%)
Aug 15, 2024 17.24 17.65 17.11 17.28 5,324,090 +0.54(+3.21%)
Aug 14, 2024 17.71 17.78 16.73 16.74 6,725,379 -0.97(-5.45%)
Aug 13, 2024 16.67 17.74 16.67 17.71 8,342,097 +1.20(+7.29%)
Aug 12, 2024 17.31 17.53 16.44 16.51 7,289,909 -0.81(-4.65%)
Aug 09, 2024 17.86 17.89 17.13 17.31 6,648,138 -0.39(-2.19%)
Aug 08, 2024 17.51 17.87 17.16 17.70 8,805,197 +0.19(+1.08%)
Aug 07, 2024 17.91 18.76 17.35 17.51 17,513,318 +1.15(+7.06%)
Aug 06, 2024 15.83 16.94 15.70 16.36 12,612,520 +0.37(+2.30%)
Aug 05, 2024 14.79 16.03 14.62 15.99 14,479,517 +0.01(+0.06%)
Aug 02, 2024 15.99 16.03 15.01 15.98 11,270,306 -0.48(-2.90%)
Aug 01, 2024 16.99 16.99 16.15 16.46 7,178,048 -0.42(-2.48%)
Jul 31, 2024 16.46 17.23 16.32 16.87 5,647,336 +0.38(+2.29%)
Jul 30, 2024 16.21 16.63 16.21 16.50 3,990,497 +0.24(+1.47%)
Jul 29, 2024 16.31 16.41 15.96 16.26 4,932,150 -0.05(-0.31%)
Jul 26, 2024 16.13 16.33 15.93 16.31 4,234,986 +0.32(+1.99%)
Jul 25, 2024 15.92 16.34 15.86 15.99 4,036,771 +0.10(+0.63%)
Jul 24, 2024 16.14 16.48 15.70 15.89 6,355,360 -0.30(-1.84%)
Jul 23, 2024 16.06 16.27 15.90 16.19 5,163,822 -0.01(-0.06%)
Jul 22, 2024 16.26 16.36 15.71 16.20 5,181,355 -0.10(-0.61%)
Jul 19, 2024 16.04 16.40 15.65 16.30 7,767,316 +0.35(+2.18%)
Jul 18, 2024 16.44 16.80 15.82 15.95 10,893,995 -0.12(-0.74%)
Jul 17, 2024 15.05 16.33 14.69 16.07 32,574,704 +1.92(+13.57%)
Jul 16, 2024 13.33 14.18 13.20 14.15 7,388,382 +0.89(+6.68%)
Jul 15, 2024 13.44 13.58 13.26 13.26 5,883,890 -0.42(-3.05%)
Jul 12, 2024 13.60 13.78 13.42 13.68 6,319,286 +0.33(+2.46%)
Jul 11, 2024 13.01 13.38 12.94 13.35 7,062,325 +0.68(+5.34%)
Jul 10, 2024 13.01 13.04 12.61 12.67 5,773,533 -0.24(-1.85%)
Jul 09, 2024 13.31 13.35 12.70 12.91 4,849,486 -0.47(-3.49%)
Jul 08, 2024 13.06 13.42 13.00 13.38 5,575,234 +0.50(+3.86%)
Jul 05, 2024 12.91 13.16 12.75 12.88 5,787,714 -0.05(-0.38%)
Jul 03, 2024 12.81 13.17 12.77 12.93 3,019,474 +0.17(+1.32%)
Jul 02, 2024 12.77 12.93 12.67 12.76 7,072,029 -0.01(-0.08%)
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.