Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 22.06 22.59 22.03 22.54 59,563,432 +0.52(+2.36%)
Oct 30, 2024 22.13 22.25 21.90 22.02 36,257,924 -0.16(-0.72%)
Oct 29, 2024 21.99 22.36 21.92 22.18 32,710,396 +0.07(+0.32%)
Oct 28, 2024 21.92 22.15 21.82 22.11 27,922,284 +0.28(+1.28%)
Oct 25, 2024 22.30 22.41 21.81 21.83 26,050,438 -0.37(-1.67%)
Oct 24, 2024 22.40 22.48 22.06 22.20 38,782,140 -0.29(-1.29%)
Oct 23, 2024 21.24 22.58 21.05 22.49 71,879,136 +0.99(+4.60%)
Oct 22, 2024 21.25 21.62 21.05 21.50 47,777,260 -0.16(-0.74%)
Oct 21, 2024 21.88 21.97 21.65 21.66 29,362,224 -0.19(-0.87%)
Oct 18, 2024 21.73 22.06 21.63 21.85 27,277,424 +0.12(+0.55%)
Oct 17, 2024 21.56 21.77 21.53 21.73 25,469,464 +0.02(+0.09%)
Oct 16, 2024 21.52 21.76 21.48 21.71 23,925,524 +0.20(+0.93%)
Oct 15, 2024 21.39 21.61 21.23 21.51 35,940,400 +0.25(+1.18%)
Oct 14, 2024 21.36 21.41 21.25 21.26 33,510,988 -0.11(-0.51%)
Oct 11, 2024 21.30 21.45 21.22 21.37 25,249,848 +0.15(+0.71%)
Oct 10, 2024 21.60 21.68 21.21 21.22 28,731,412 -0.71(-3.24%)
Oct 09, 2024 21.87 22.00 21.79 21.93 25,363,268 +0.07(+0.32%)
Oct 08, 2024 21.92 21.98 21.72 21.86 22,709,900 +0.08(+0.37%)
Oct 07, 2024 21.91 21.91 21.67 21.78 23,115,764 -0.13(-0.59%)
Oct 04, 2024 21.70 21.98 21.48 21.91 24,545,402 -0.14(-0.63%)
Oct 03, 2024 22.13 22.23 21.97 22.05 28,893,646 -0.14(-0.63%)
Oct 02, 2024 22.05 22.24 22.00 22.19 29,772,584 +0.06(+0.27%)
Oct 01, 2024 21.93 22.15 21.84 22.13 32,704,848 +0.13(+0.59%)
Sep 30, 2024 22.00 22.07 21.66 22.00 26,264,896 +0.10(+0.46%)
Sep 27, 2024 21.72 21.93 21.68 21.90 23,577,692 +0.25(+1.15%)
Sep 26, 2024 21.49 21.76 21.43 21.65 25,496,896 +0.09(+0.42%)
Sep 25, 2024 21.62 21.74 21.52 21.56 28,337,364 -0.03(-0.14%)
Sep 24, 2024 21.38 21.66 21.31 21.59 25,905,076 +0.10(+0.47%)
Sep 23, 2024 21.54 21.59 21.36 21.49 25,549,638 -0.05(-0.23%)
Sep 20, 2024 21.30 21.62 21.23 21.54 94,156,568 +0.18(+0.84%)
Sep 19, 2024 21.65 21.70 21.18 21.36 40,938,176 -0.37(-1.70%)
Sep 18, 2024 21.84 22.00 21.64 21.73 27,836,344 -0.05(-0.23%)
Sep 17, 2024 22.07 22.10 21.71 21.78 29,248,828 -0.49(-2.20%)
Sep 16, 2024 21.84 22.34 21.79 22.27 53,728,644 +0.63(+2.91%)
Sep 13, 2024 21.57 21.67 21.43 21.64 31,451,330 +0.05(+0.23%)
Sep 12, 2024 21.33 21.64 21.17 21.59 34,566,508 +0.14(+0.65%)
Sep 11, 2024 21.61 21.61 21.24 21.45 37,326,444 -0.26(-1.20%)
Sep 10, 2024 21.45 21.86 21.33 21.71 60,943,204 +0.21(+0.98%)
Sep 09, 2024 20.96 21.60 20.93 21.50 58,952,408 +0.53(+2.53%)
Sep 06, 2024 20.65 21.00 20.65 20.97 53,079,592 +0.32(+1.55%)
Sep 05, 2024 20.71 20.83 20.52 20.65 44,199,372 +0.08(+0.39%)
Sep 04, 2024 20.49 20.87 20.25 20.57 57,537,164 +0.14(+0.69%)
Sep 03, 2024 19.93 20.45 19.92 20.43 50,351,352 +0.53(+2.66%)
Aug 30, 2024 19.76 19.91 19.70 19.90 29,362,670 +0.14(+0.71%)
Aug 29, 2024 19.80 19.85 19.62 19.76 20,770,452 -0.06(-0.30%)
Aug 28, 2024 19.68 19.91 19.67 19.82 20,433,414 +0.17(+0.87%)
Aug 27, 2024 19.74 19.80 19.59 19.65 20,320,158 -0.11(-0.56%)
Aug 26, 2024 19.76 19.94 19.70 19.76 22,598,084 +0.03(+0.15%)
Aug 23, 2024 19.54 19.76 19.51 19.73 21,519,322 +0.22(+1.13%)
Aug 22, 2024 19.56 19.58 19.40 19.51 17,596,940 -0.03(-0.15%)
Aug 21, 2024 19.52 19.59 19.42 19.54 20,055,028 +0.05(+0.26%)
Aug 20, 2024 19.46 19.58 19.39 19.49 20,259,968 +0.00(+0.00%)
Aug 19, 2024 19.35 19.51 19.34 19.49 20,506,420 +0.15(+0.78%)
Aug 16, 2024 19.12 19.36 19.08 19.34 24,724,456 +0.25(+1.31%)
Aug 15, 2024 19.55 19.57 18.97 19.09 42,577,352 -0.54(-2.75%)
Aug 14, 2024 19.48 19.66 19.42 19.63 19,157,440 +0.11(+0.56%)
Aug 13, 2024 19.42 19.56 19.36 19.52 21,506,848 +0.09(+0.46%)
Aug 12, 2024 19.54 19.56 19.17 19.43 22,979,628 -0.06(-0.31%)
Aug 09, 2024 19.39 19.59 19.27 19.49 22,819,636 +0.09(+0.46%)
Aug 08, 2024 19.25 19.48 19.21 19.40 25,584,788 +0.15(+0.78%)
Aug 07, 2024 19.20 19.52 19.09 19.25 30,032,892 +0.06(+0.31%)
Aug 06, 2024 18.89 19.30 18.86 19.19 33,775,580 +0.28(+1.48%)
Aug 05, 2024 18.80 19.12 18.64 18.91 50,895,556 -0.46(-2.37%)
Aug 02, 2024 19.64 19.99 19.19 19.37 45,288,048 -0.10(-0.51%)
Aug 01, 2024 19.31 19.63 19.13 19.47 44,392,716 +0.22(+1.14%)
Jul 31, 2024 18.90 19.32 18.88 19.25 39,517,668 +0.27(+1.42%)
Jul 30, 2024 18.95 19.03 18.84 18.98 27,850,652 +0.08(+0.42%)
Jul 29, 2024 19.00 19.02 18.82 18.90 30,786,440 -0.11(-0.58%)
Jul 26, 2024 19.16 19.30 18.89 19.01 30,844,554 -0.18(-0.94%)
Jul 25, 2024 19.15 19.74 19.10 19.19 54,049,524 +0.03(+0.16%)
Jul 24, 2024 18.92 19.23 18.76 19.16 64,457,664 +0.95(+5.22%)
Jul 23, 2024 18.57 18.61 18.14 18.21 70,343,256 -0.34(-1.83%)
Jul 22, 2024 18.70 18.77 18.31 18.55 44,072,420 -0.57(-2.98%)
Jul 19, 2024 19.12 19.24 18.98 19.12 29,910,332 -0.03(-0.16%)
Jul 18, 2024 19.10 19.33 18.99 19.15 34,794,232 -0.01(-0.05%)
Jul 17, 2024 18.90 19.19 18.85 19.16 40,587,548 +0.31(+1.64%)
Jul 16, 2024 18.59 18.86 18.57 18.85 23,919,072 +0.27(+1.45%)
Jul 15, 2024 18.85 18.87 18.53 18.58 33,909,972 -0.23(-1.22%)
Jul 12, 2024 18.72 18.85 18.59 18.81 37,919,436 -0.05(-0.27%)
Jul 11, 2024 18.70 18.87 18.62 18.86 23,626,732 +0.12(+0.64%)
Jul 10, 2024 18.57 18.75 18.46 18.74 33,407,192 +0.22(+1.18%)
Jul 09, 2024 18.54 18.70 18.43 18.52 28,253,194 -0.01(-0.05%)
Jul 08, 2024 18.56 18.62 18.41 18.53 23,622,520 +0.04(+0.21%)
Jul 05, 2024 18.42 18.52 18.37 18.49 31,189,034 +0.09(+0.48%)
Jul 03, 2024 18.60 18.64 18.38 18.40 19,755,326 -0.14(-0.74%)
Jul 02, 2024 18.70 18.72 18.40 18.54 32,080,016 -0.16(-0.84%)
Jul 01, 2024 18.96 19.03 18.55 18.70 36,627,956 -0.13(-0.68%)
Jun 28, 2024 18.52 18.85 18.50 18.83 53,618,060 +0.35(+1.92%)
Jun 27, 2024 18.50 18.51 18.33 18.47 29,346,032 -0.01(-0.05%)
Jun 26, 2024 18.36 18.53 18.33 18.48 32,509,162 +0.07(+0.37%)
Jun 25, 2024 18.36 18.45 18.26 18.41 34,592,740 +0.04(+0.21%)
Jun 24, 2024 18.15 18.42 18.13 18.37 42,793,304 +0.25(+1.36%)
Jun 21, 2024 17.90 18.18 17.80 18.13 73,829,840 +0.29(+1.60%)
Jun 20, 2024 17.67 17.89 17.64 17.84 32,580,714 +0.06(+0.33%)
Jun 18, 2024 17.62 17.93 17.60 17.78 34,217,108 +0.37(+2.15%)
Jun 17, 2024 17.30 17.44 17.23 17.41 27,862,368 +0.03(+0.17%)
Jun 14, 2024 17.33 17.48 17.23 17.38 22,992,316 -0.03(-0.17%)
Jun 13, 2024 17.29 17.42 17.16 17.41 31,148,586 +0.06(+0.34%)
Jun 12, 2024 17.72 17.77 17.31 17.35 36,185,708 -0.25(-1.40%)
Jun 11, 2024 17.58 17.68 17.46 17.60 30,404,734 +0.00(+0.00%)
Jun 10, 2024 17.73 17.77 17.49 17.60 32,905,250 -0.24(-1.33%)
Jun 07, 2024 17.95 17.95 17.70 17.83 37,176,500 -0.18(-0.98%)
Jun 06, 2024 18.02 18.18 17.95 18.01 22,652,678 -0.02(-0.11%)
Jun 05, 2024 18.04 18.05 17.89 18.03 28,518,774 -0.05(-0.27%)
Jun 04, 2024 17.70 18.09 17.64 18.08 30,510,024 +0.34(+1.89%)
Jun 03, 2024 17.86 18.06 17.69 17.74 38,893,876 -0.21(-1.15%)
May 31, 2024 17.27 18.00 17.21 17.95 68,634,392 +0.59(+3.41%)
May 30, 2024 16.92 17.38 16.91 17.36 33,764,864 +0.49(+2.92%)
May 29, 2024 16.99 17.05 16.86 16.87 23,851,286 -0.15(-0.87%)
May 28, 2024 17.20 17.27 16.95 17.01 25,838,648 -0.23(-1.31%)
May 24, 2024 17.23 17.35 17.16 17.24 25,371,240 +0.03(+0.17%)
May 23, 2024 17.14 17.25 17.06 17.21 32,964,764 -0.03(-0.17%)
May 22, 2024 16.94 17.25 16.93 17.24 31,105,920 +0.23(+1.33%)
May 21, 2024 17.25 17.26 16.89 17.01 31,639,704 -0.25(-1.43%)
May 20, 2024 17.12 17.30 17.10 17.26 28,686,044 +0.12(+0.69%)
May 17, 2024 17.14 17.15 17.00 17.14 26,279,790 +0.10(+0.58%)
May 16, 2024 17.05 17.11 16.90 17.04 25,048,058 -0.03(-0.17%)
May 15, 2024 17.09 17.18 16.93 17.07 31,333,340 +0.03(+0.17%)
May 14, 2024 17.02 17.08 16.97 17.04 23,897,970 +0.04(+0.23%)
May 13, 2024 16.93 17.08 16.90 17.00 28,434,306 +0.09(+0.52%)
May 10, 2024 16.95 16.97 16.87 16.92 19,518,238 -0.01(-0.06%)
May 09, 2024 16.85 16.94 16.79 16.93 22,884,864 +0.07(+0.41%)
May 08, 2024 16.78 16.95 16.75 16.86 25,670,288 +0.03(+0.18%)
May 07, 2024 16.81 16.96 16.75 16.83 28,506,798 +0.09(+0.53%)
May 06, 2024 16.70 16.79 16.66 16.74 24,544,098 +0.14(+0.83%)
May 03, 2024 16.57 16.67 16.48 16.60 24,383,816 +0.03(+0.18%)
May 02, 2024 16.74 16.74 16.48 16.57 32,685,768 -0.10(-0.59%)
May 01, 2024 16.58 16.85 16.53 16.67 39,943,324 +0.03(+0.18%)
Apr 30, 2024 16.66 16.73 16.55 16.64 32,273,274 -0.13(-0.76%)
Apr 29, 2024 16.74 17.02 16.74 16.77 44,245,500 +0.27(+1.61%)
Apr 26, 2024 16.23 16.63 16.15 16.50 38,420,860 +0.17(+1.03%)
Apr 25, 2024 16.45 16.75 16.26 16.33 47,372,812 -0.23(-1.37%)
Apr 24, 2024 16.65 16.78 16.14 16.56 75,304,840 +0.31(+1.88%)
Apr 23, 2024 16.14 16.29 16.05 16.26 48,501,480 +0.19(+1.16%)
Apr 22, 2024 16.44 16.48 15.93 16.07 54,986,840 -0.20(-1.21%)
Apr 19, 2024 16.09 16.28 16.02 16.27 46,508,080 +0.18(+1.10%)
Apr 18, 2024 15.87 16.10 15.85 16.09 30,006,498 +0.21(+1.30%)
Apr 17, 2024 15.87 16.01 15.82 15.88 27,582,570 +0.03(+0.19%)
Apr 16, 2024 15.98 15.98 15.70 15.85 57,212,692 -0.15(-0.92%)
Apr 15, 2024 16.22 16.30 15.89 16.00 40,853,448 -0.07(-0.43%)
Apr 12, 2024 16.17 16.22 16.01 16.07 42,412,916 -0.11(-0.67%)
Apr 11, 2024 16.42 16.45 16.18 16.18 41,427,776 -0.31(-1.85%)
Apr 10, 2024 16.52 16.54 16.27 16.48 39,629,096 -0.17(-1.01%)
Apr 09, 2024 16.75 16.83 16.56 16.65 33,290,166 -0.07(-0.42%)
Apr 08, 2024 16.87 16.92 16.69 16.72 28,234,616 -0.16(-0.98%)
Apr 05, 2024 16.98 17.00 16.75 16.89 38,963,808 -0.15(-0.85%)
Apr 04, 2024 17.08 17.33 17.02 17.03 32,852,002 -0.04(-0.23%)
Apr 03, 2024 17.05 17.17 16.95 17.07 39,356,260 +0.09(+0.51%)
Apr 02, 2024 16.94 17.15 16.94 16.98 41,436,812 +0.02(+0.11%)
Apr 01, 2024 16.66 17.00 16.62 16.96 32,639,340 -0.10(-0.57%)
Mar 28, 2024 17.01 17.13 17.11 17.06 36,106,688 +0.05(+0.29%)
Mar 27, 2024 16.76 17.05 16.76 17.01 38,672,504 +0.36(+2.15%)
Mar 26, 2024 16.60 16.75 16.52 16.65 34,093,896 +0.06(+0.35%)
Mar 25, 2024 16.51 16.60 16.44 16.59 31,921,616 +0.14(+0.82%)
Mar 22, 2024 16.66 16.67 16.46 16.46 26,997,880 -0.17(-1.05%)
Mar 21, 2024 16.66 16.74 16.54 16.63 35,534,172 -0.05(-0.29%)
Mar 20, 2024 16.59 16.78 16.56 16.68 29,871,870 +0.04(+0.23%)
Mar 19, 2024 16.77 16.78 16.63 16.64 26,959,990 -0.13(-0.75%)
Mar 18, 2024 16.58 16.79 16.41 16.77 36,286,332 +0.24(+1.47%)
Mar 15, 2024 16.37 16.61 16.37 16.53 96,050,096 +0.04(+0.24%)
Mar 14, 2024 16.62 16.64 16.31 16.49 38,403,176 -0.17(-1.05%)
Mar 13, 2024 16.74 16.90 16.60 16.66 33,366,598 -0.01(-0.06%)
Mar 12, 2024 16.77 16.81 16.64 16.67 39,921,692 -0.13(-0.75%)
Mar 11, 2024 16.69 16.91 16.69 16.80 30,536,414 +0.13(+0.76%)
Mar 08, 2024 16.54 16.79 16.45 16.67 31,787,738 +0.15(+0.88%)
Mar 07, 2024 16.66 16.77 16.49 16.53 27,460,930 -0.13(-0.76%)
Mar 06, 2024 16.58 16.69 16.50 16.65 36,454,392 +0.01(+0.06%)
Mar 05, 2024 16.51 16.82 16.48 16.64 45,537,736 +0.36(+2.20%)
Mar 04, 2024 16.35 16.46 16.20 16.28 33,701,600 -0.17(-1.06%)
Mar 01, 2024 16.35 16.53 16.29 16.46 28,424,328 +0.05(+0.30%)
Feb 29, 2024 16.50 16.59 16.39 16.41 47,595,180 -0.03(-0.18%)
Feb 28, 2024 16.30 16.52 16.29 16.44 34,589,528 +0.13(+0.77%)
Feb 27, 2024 16.10 16.33 16.03 16.31 29,244,306 +0.22(+1.39%)
Feb 26, 2024 16.28 16.31 16.01 16.09 27,653,792 -0.19(-1.19%)
Feb 23, 2024 16.12 16.34 16.03 16.28 33,291,896 +0.20(+1.27%)
Feb 22, 2024 16.26 16.26 15.92 16.08 61,838,132 -0.40(-2.41%)
Feb 21, 2024 16.40 16.49 16.32 16.48 23,360,912 +0.09(+0.53%)
Feb 20, 2024 16.36 16.60 16.35 16.39 30,018,288 -0.06(-0.35%)
Feb 16, 2024 16.43 16.55 16.25 16.45 29,761,506 -0.12(-0.70%)
Feb 15, 2024 16.42 16.69 16.42 16.57 26,732,556 +0.17(+1.06%)
Feb 14, 2024 16.45 16.57 16.32 16.39 27,302,020 +0.01(+0.06%)
Feb 13, 2024 16.50 16.67 16.24 16.38 30,673,982 -0.12(-0.70%)
Feb 12, 2024 16.32 16.54 16.25 16.50 32,131,644 +0.17(+1.07%)
Feb 09, 2024 16.28 16.36 16.06 16.32 45,832,524 +0.02(+0.12%)
Feb 08, 2024 16.77 16.77 16.23 16.30 69,326,528 -0.49(-2.94%)
Feb 07, 2024 17.06 17.08 16.77 16.80 34,935,068 -0.27(-1.59%)
Feb 06, 2024 17.12 17.23 17.01 17.07 26,548,544 -0.12(-0.68%)
Feb 05, 2024 17.17 17.32 17.04 17.19 32,473,026 -0.10(-0.56%)
Feb 02, 2024 17.38 17.43 17.21 17.28 34,300,316 -0.20(-1.16%)
Feb 01, 2024 17.54 17.60 17.27 17.49 73,911,544 +0.34(+1.98%)
Jan 31, 2024 16.97 17.27 16.96 17.15 54,616,012 +0.16(+0.91%)
Jan 30, 2024 16.72 17.05 16.65 16.99 56,668,056 +0.27(+1.62%)
Jan 29, 2024 16.69 16.75 16.53 16.72 39,455,488 -0.04(-0.23%)
Jan 26, 2024 16.62 16.85 16.59 16.76 39,787,640 +0.11(+0.64%)
Jan 25, 2024 16.26 16.66 16.18 16.65 56,153,004 +0.48(+3.00%)
Jan 24, 2024 16.05 16.52 15.96 16.17 81,687,200 -0.49(-2.97%)
Jan 23, 2024 16.52 16.72 16.46 16.66 61,727,024 +0.38(+2.32%)
Jan 22, 2024 16.21 16.38 16.13 16.28 45,458,136 +0.13(+0.78%)
Jan 19, 2024 16.15 16.27 15.89 16.16 54,225,860 +0.26(+1.65%)
Jan 18, 2024 15.79 15.92 15.69 15.90 36,233,856 -0.01(-0.06%)
Jan 17, 2024 15.88 16.12 15.85 15.91 40,500,388 -0.03(-0.18%)
Jan 16, 2024 15.92 16.09 15.84 15.94 40,264,032 -0.04(-0.24%)
Jan 12, 2024 15.84 16.11 15.82 15.97 33,692,072 +0.24(+1.54%)
Jan 11, 2024 16.28 16.28 15.65 15.73 60,994,000 -0.62(-3.79%)
Jan 10, 2024 16.38 16.38 16.25 16.35 27,735,298 -0.08(-0.47%)
Jan 09, 2024 16.45 16.46 16.31 16.43 31,286,776 -0.09(-0.54%)
Jan 08, 2024 16.64 16.68 16.44 16.52 43,191,148 -0.14(-0.86%)
Jan 05, 2024 16.37 16.71 16.30 16.66 34,926,404 +0.31(+1.87%)
Jan 04, 2024 16.46 16.50 16.36 16.36 37,418,180 -0.08(-0.46%)
Jan 03, 2024 16.52 16.57 16.42 16.43 35,230,096 -0.02(-0.12%)
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.