Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 22.15 22.25 21.47 21.52 111,020,264 -0.78(-3.50%)
Oct 30, 2024 22.42 22.93 22.26 22.30 50,876,796 -0.60(-2.62%)
Oct 29, 2024 22.87 23.14 22.41 22.90 83,278,304 -0.02(-0.09%)
Oct 28, 2024 22.67 23.27 22.56 22.92 41,836,476 +0.24(+1.06%)
Oct 25, 2024 22.42 23.34 22.41 22.68 67,601,992 +0.34(+1.52%)
Oct 24, 2024 22.09 22.36 21.97 22.34 40,517,428 +0.36(+1.64%)
Oct 23, 2024 22.30 22.43 21.57 21.98 45,749,724 -0.42(-1.87%)
Oct 22, 2024 22.73 22.82 22.17 22.40 50,073,728 -0.44(-1.93%)
Oct 21, 2024 22.61 22.88 22.25 22.84 39,673,724 +0.07(+0.31%)
Oct 18, 2024 22.61 22.82 22.50 22.77 40,263,700 +0.33(+1.47%)
Oct 17, 2024 22.72 22.82 22.40 22.44 43,741,948 +0.13(+0.58%)
Oct 16, 2024 22.38 22.54 21.74 22.31 62,069,648 -0.35(-1.54%)
Oct 15, 2024 23.41 23.72 22.47 22.66 68,813,072 -0.78(-3.33%)
Oct 14, 2024 23.58 23.77 23.27 23.44 35,380,704 -0.12(-0.51%)
Oct 11, 2024 23.05 23.82 23.03 23.56 43,585,368 +0.34(+1.46%)
Oct 10, 2024 23.19 23.53 22.96 23.22 44,799,884 -0.24(-1.02%)
Oct 09, 2024 23.25 23.48 23.06 23.46 44,724,132 +0.14(+0.60%)
Oct 08, 2024 22.25 23.42 22.05 23.32 58,537,156 +0.94(+4.20%)
Oct 07, 2024 22.40 22.65 22.02 22.38 54,879,652 -0.21(-0.93%)
Oct 04, 2024 22.70 22.91 22.30 22.59 49,967,152 +0.33(+1.48%)
Oct 03, 2024 22.14 22.73 21.65 22.26 49,498,932 -0.13(-0.58%)
Oct 02, 2024 22.67 23.07 22.35 22.39 58,969,744 -0.30(-1.32%)
Oct 01, 2024 23.46 23.72 22.25 22.69 86,250,720 -0.77(-3.28%)
Sep 30, 2024 23.74 23.95 23.09 23.46 66,388,288 -0.45(-1.88%)
Sep 27, 2024 24.16 24.66 23.70 23.91 85,883,280 -0.01(-0.04%)
Sep 26, 2024 24.28 24.42 23.25 23.92 95,260,000 +0.38(+1.61%)
Sep 25, 2024 22.80 24.05 22.73 23.54 116,784,616 +0.73(+3.20%)
Sep 24, 2024 22.53 23.11 22.29 22.81 113,010,384 +0.25(+1.11%)
Sep 23, 2024 22.43 22.82 22.03 22.56 184,250,816 +0.72(+3.30%)
Sep 20, 2024 20.89 23.14 20.35 21.84 261,678,704 +0.70(+3.31%)
Sep 19, 2024 21.28 21.69 21.03 21.14 99,735,176 +0.37(+1.78%)
Sep 18, 2024 21.36 21.74 20.71 20.77 118,589,784 -0.70(-3.26%)
Sep 17, 2024 21.71 22.58 21.24 21.47 195,916,576 +0.56(+2.68%)
Sep 16, 2024 20.03 21.07 19.76 20.91 148,249,712 +1.25(+6.36%)
Sep 13, 2024 19.49 19.80 19.49 19.66 44,236,272 +0.30(+1.55%)
Sep 12, 2024 19.43 19.54 19.04 19.36 51,560,768 -0.28(-1.43%)
Sep 11, 2024 19.01 19.69 18.52 19.64 71,350,136 +0.66(+3.48%)
Sep 10, 2024 19.03 19.11 18.51 18.98 55,547,160 -0.09(-0.47%)
Sep 09, 2024 19.00 19.54 18.95 19.07 64,191,128 +0.18(+0.95%)
Sep 06, 2024 19.44 19.47 18.64 18.89 92,686,472 -0.51(-2.63%)
Sep 05, 2024 19.28 19.90 19.24 19.40 65,339,256 -0.03(-0.15%)
Sep 04, 2024 19.76 20.05 19.28 19.43 85,819,800 -0.67(-3.33%)
Sep 03, 2024 21.54 21.69 19.99 20.10 115,234,224 -1.94(-8.80%)
Aug 30, 2024 21.25 22.12 21.00 22.04 177,789,968 +1.91(+9.49%)
Aug 29, 2024 19.76 20.60 19.75 20.13 64,685,104 +0.52(+2.65%)
Aug 28, 2024 19.98 20.11 19.51 19.61 50,036,840 -0.46(-2.29%)
Aug 27, 2024 20.13 20.26 19.84 20.07 43,794,480 -0.06(-0.30%)
Aug 26, 2024 20.53 20.56 19.95 20.13 58,493,748 -0.41(-2.00%)
Aug 23, 2024 20.32 20.93 20.26 20.54 73,398,440 +0.44(+2.19%)
Aug 22, 2024 21.39 21.40 20.04 20.10 81,354,736 -1.31(-6.12%)
Aug 21, 2024 21.07 21.44 21.07 21.41 57,000,752 +0.42(+2.00%)
Aug 20, 2024 21.21 21.23 20.82 20.99 84,319,304 -0.53(-2.46%)
Aug 19, 2024 20.89 21.86 20.84 21.52 65,894,296 +0.65(+3.11%)
Aug 16, 2024 20.53 20.89 20.41 20.87 48,582,908 +0.18(+0.87%)
Aug 15, 2024 20.32 21.06 20.23 20.69 84,738,208 +0.77(+3.87%)
Aug 14, 2024 20.49 20.50 19.79 19.92 56,719,912 -0.55(-2.69%)
Aug 13, 2024 19.48 20.48 19.47 20.47 77,474,696 +1.11(+5.73%)
Aug 12, 2024 19.87 19.97 18.90 19.36 54,640,132 -0.35(-1.78%)
Aug 09, 2024 20.08 20.15 19.50 19.71 76,395,000 -0.78(-3.81%)
Aug 08, 2024 19.10 20.55 18.84 20.49 96,708,376 +1.50(+7.90%)
Aug 07, 2024 19.92 20.25 18.95 18.99 97,797,752 -0.71(-3.63%)
Aug 06, 2024 20.19 20.50 19.63 19.70 107,251,208 -0.28(-1.39%)
Aug 05, 2024 20.07 20.26 19.17 19.98 148,201,968 -1.36(-6.38%)
Aug 02, 2024 21.80 21.84 20.29 21.34 303,096,992 -7.52(-26.06%)
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.