Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 21.12 21.48 21.12 21.38 756,099 +0.19(+0.90%)
Oct 10, 2024 21.12 21.28 20.97 21.19 621,130 -0.03(-0.14%)
Oct 09, 2024 21.00 21.30 20.87 21.22 821,025 +0.02(+0.09%)
Oct 08, 2024 21.45 21.45 21.07 21.20 934,531 -0.40(-1.85%)
Oct 07, 2024 21.76 21.87 21.39 21.60 1,145,319 -0.21(-0.96%)
Oct 04, 2024 21.57 21.81 21.33 21.81 1,029,243 +0.66(+3.12%)
Oct 03, 2024 20.91 21.17 20.68 21.15 1,002,258 +0.20(+0.95%)
Oct 02, 2024 21.10 21.20 20.69 20.95 903,256 +0.27(+1.31%)
Oct 01, 2024 20.16 20.68 20.06 20.68 1,350,809 +0.44(+2.17%)
Sep 30, 2024 20.28 20.49 19.89 20.24 1,909,701 -0.15(-0.74%)
Sep 27, 2024 20.67 20.79 20.33 20.39 1,612,022 +0.23(+1.14%)
Sep 26, 2024 20.67 20.80 20.04 20.16 1,107,638 -0.75(-3.59%)
Sep 25, 2024 21.14 21.14 20.78 20.91 859,951 -0.10(-0.48%)
Sep 24, 2024 21.39 21.50 20.93 21.01 1,046,974 -0.18(-0.85%)
Sep 23, 2024 20.90 21.36 20.90 21.19 927,739 +0.29(+1.39%)
Sep 20, 2024 20.95 21.15 20.68 20.90 6,650,061 +0.02(+0.10%)
Sep 19, 2024 20.95 21.09 20.62 20.88 1,271,200 +0.48(+2.35%)
Sep 18, 2024 20.12 20.87 20.10 20.40 1,155,421 +0.28(+1.39%)
Sep 17, 2024 19.66 20.16 19.65 20.12 887,436 +0.61(+3.13%)
Sep 16, 2024 19.59 19.77 19.35 19.51 1,058,403 +0.14(+0.72%)
Sep 13, 2024 19.36 19.51 19.23 19.37 930,762 +0.22(+1.15%)
Sep 12, 2024 18.97 19.42 18.96 19.15 1,357,025 +0.26(+1.38%)
Sep 11, 2024 18.53 19.03 18.43 18.89 1,613,947 +0.23(+1.23%)
Sep 10, 2024 18.58 18.78 18.38 18.66 1,618,343 +0.16(+0.86%)
Sep 09, 2024 19.29 19.43 18.48 18.50 1,923,150 -0.67(-3.50%)
Sep 06, 2024 19.53 19.88 19.00 19.17 1,287,618 -0.21(-1.08%)
Sep 05, 2024 19.26 19.68 19.22 19.38 1,302,662 +0.40(+2.11%)
Sep 04, 2024 19.06 19.27 18.85 18.98 768,003 -0.07(-0.37%)
Sep 03, 2024 19.84 20.01 18.96 19.05 1,222,937 -1.18(-5.83%)
Aug 30, 2024 19.89 20.29 19.83 20.23 1,469,680 +0.23(+1.15%)
Aug 29, 2024 20.03 20.27 19.80 20.00 901,841 +0.21(+1.06%)
Aug 28, 2024 20.07 20.21 19.71 19.79 1,159,948 -0.43(-2.13%)
Aug 27, 2024 20.20 20.35 20.07 20.22 611,016 -0.16(-0.79%)
Aug 26, 2024 20.63 20.95 20.38 20.38 1,058,916 +0.27(+1.34%)
Aug 23, 2024 19.50 20.18 19.43 20.11 999,179 +0.83(+4.30%)
Aug 22, 2024 19.30 19.47 19.21 19.28 771,574 +0.01(+0.05%)
Aug 21, 2024 19.28 19.47 19.15 19.27 665,696 +0.04(+0.21%)
Aug 20, 2024 19.70 19.70 19.18 19.23 780,653 -0.29(-1.49%)
Aug 19, 2024 19.63 19.75 19.45 19.52 972,980 -0.09(-0.46%)
Aug 16, 2024 19.24 19.77 19.05 19.61 1,162,252 +0.27(+1.40%)
Aug 15, 2024 19.26 19.53 19.01 19.34 1,249,179 +0.48(+2.55%)
Aug 14, 2024 18.90 19.08 18.83 18.86 1,178,799 +0.08(+0.43%)
Aug 13, 2024 19.10 19.13 18.55 18.78 1,054,082 -0.31(-1.62%)
Aug 12, 2024 18.83 19.09 18.80 19.09 1,449,186 +0.15(+0.79%)
Aug 09, 2024 19.00 19.16 18.74 18.94 1,302,658 -0.06(-0.32%)
Aug 08, 2024 18.67 19.12 18.54 19.00 1,897,475 +0.54(+2.93%)
Aug 07, 2024 18.95 19.11 18.45 18.46 2,023,479 -0.27(-1.44%)
Aug 06, 2024 17.75 19.04 17.60 18.73 2,326,101 +1.07(+6.03%)
Aug 05, 2024 17.50 17.90 17.11 17.66 2,693,543 -0.84(-4.55%)
Aug 02, 2024 18.82 19.15 18.29 18.51 3,028,460 -0.84(-4.35%)
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.