Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 20.95 21.27 20.85 21.10 7,132,324 +0.20(+0.96%)
Sep 27, 2024 20.44 21.07 20.22 20.90 6,705,471 +0.65(+3.21%)
Sep 26, 2024 20.06 20.26 19.76 20.25 4,373,501 +0.54(+2.74%)
Sep 25, 2024 19.72 20.29 19.61 19.71 7,006,243 -0.05(-0.25%)
Sep 24, 2024 19.10 20.38 19.05 19.76 9,784,147 +0.82(+4.33%)
Sep 23, 2024 18.35 19.09 17.89 18.94 8,116,636 +0.26(+1.39%)
Sep 20, 2024 18.60 18.78 18.37 18.68 19,075,668 +0.06(+0.32%)
Sep 19, 2024 19.48 19.54 18.59 18.62 7,422,384 -0.35(-1.85%)
Sep 18, 2024 18.80 19.51 18.74 18.97 6,356,637 +0.24(+1.28%)
Sep 17, 2024 19.04 19.39 18.59 18.73 7,390,300 -0.17(-0.90%)
Sep 16, 2024 19.79 20.09 18.86 18.90 8,219,548 -0.82(-4.16%)
Sep 13, 2024 19.75 20.24 19.53 19.72 6,094,467 +0.26(+1.34%)
Sep 12, 2024 18.89 19.52 18.89 19.46 4,750,187 +0.38(+1.99%)
Sep 11, 2024 19.38 19.45 18.30 19.08 8,574,041 -0.30(-1.55%)
Sep 10, 2024 19.45 19.54 19.15 19.38 5,262,082 +0.01(+0.05%)
Sep 09, 2024 19.40 19.65 19.07 19.37 4,793,744 -0.04(-0.20%)
Sep 06, 2024 19.84 19.87 19.07 19.41 6,630,320 -0.57(-2.83%)
Sep 05, 2024 20.29 20.55 19.80 19.97 5,470,027 -0.09(-0.44%)
Sep 04, 2024 19.67 20.51 19.60 20.06 9,152,472 +0.27(+1.38%)
Sep 03, 2024 18.86 19.85 18.83 19.79 12,507,238 +0.89(+4.69%)
Aug 30, 2024 19.27 19.45 18.61 18.90 8,467,505 -0.37(-1.92%)
Aug 29, 2024 18.87 19.62 18.64 19.27 11,742,047 +0.12(+0.61%)
Aug 28, 2024 19.73 20.63 18.74 19.16 24,350,724 +0.05(+0.26%)
Aug 27, 2024 19.20 19.50 18.88 19.11 10,560,395 -0.26(-1.36%)
Aug 26, 2024 19.20 19.43 18.75 19.37 7,605,805 +0.13(+0.66%)
Aug 23, 2024 18.59 19.36 18.49 19.24 7,442,855 +0.76(+4.11%)
Aug 22, 2024 19.00 19.01 18.31 18.48 6,930,389 -0.56(-2.92%)
Aug 21, 2024 19.50 19.88 18.76 19.04 7,267,285 -0.20(-1.01%)
Aug 20, 2024 19.41 19.63 19.18 19.23 4,832,522 -0.23(-1.20%)
Aug 19, 2024 19.98 19.99 19.40 19.47 4,344,378 -0.47(-2.35%)
Aug 16, 2024 19.57 20.09 19.44 19.94 4,539,990 +0.54(+2.76%)
Aug 15, 2024 19.63 19.69 19.13 19.40 5,582,704 +0.69(+3.70%)
Aug 14, 2024 19.18 19.31 18.68 18.71 4,474,659 -0.33(-1.74%)
Aug 13, 2024 18.69 19.26 18.39 19.04 4,330,848 +0.24(+1.30%)
Aug 12, 2024 19.89 19.98 18.68 18.80 5,605,272 -0.90(-4.55%)
Aug 09, 2024 19.87 19.90 19.51 19.69 5,899,955 -0.10(-0.49%)
Aug 08, 2024 19.45 19.88 19.17 19.79 5,768,798 +0.56(+2.89%)
Aug 07, 2024 19.85 19.98 19.07 19.23 4,978,183 -0.21(-1.10%)
Aug 06, 2024 19.31 19.70 18.72 19.45 5,093,169 +0.35(+1.84%)
Aug 05, 2024 18.49 19.50 18.07 19.10 6,016,849 -0.60(-3.07%)
Aug 02, 2024 19.59 19.82 19.14 19.70 5,649,003 -0.78(-3.81%)
Aug 01, 2024 21.08 21.45 20.08 20.48 6,546,625 -0.63(-3.00%)
Jul 31, 2024 20.91 21.96 20.83 21.12 7,224,754 +0.59(+2.90%)
Jul 30, 2024 20.71 20.74 20.20 20.52 5,508,231 -0.05(-0.24%)
Jul 29, 2024 20.03 20.65 19.78 20.57 6,589,892 +0.58(+2.88%)
Jul 26, 2024 19.80 20.09 19.62 19.99 5,832,382 +0.45(+2.29%)
Jul 25, 2024 19.41 19.95 19.41 19.55 6,387,820 +0.19(+1.01%)
Jul 24, 2024 19.84 20.08 19.35 19.35 5,655,893 -0.66(-3.31%)
Jul 23, 2024 20.04 20.20 19.67 20.01 5,149,282 -0.07(-0.34%)
Jul 22, 2024 20.58 20.66 19.84 20.08 6,178,462 -0.42(-2.04%)
Jul 19, 2024 21.20 21.39 20.47 20.50 4,558,696 -0.94(-4.37%)
Jul 18, 2024 21.93 22.03 21.07 21.44 5,193,731 -0.70(-3.17%)
Jul 17, 2024 21.54 22.44 21.49 22.14 5,476,619 +0.30(+1.38%)
Jul 16, 2024 21.41 21.93 20.94 21.84 5,823,098 +0.52(+2.42%)
Jul 15, 2024 21.90 21.98 21.21 21.32 7,118,546 -0.87(-3.91%)
Jul 12, 2024 22.39 22.51 22.04 22.19 4,282,298 -0.03(-0.13%)
Jul 11, 2024 21.90 22.45 21.71 22.22 5,841,687 +0.78(+3.64%)
Jul 10, 2024 21.98 22.02 21.26 21.44 4,326,924 -0.39(-1.79%)
Jul 09, 2024 21.76 22.16 21.36 21.83 3,555,564 +0.01(+0.04%)
Jul 08, 2024 21.89 21.93 21.34 21.82 3,387,582 +0.09(+0.40%)
Jul 05, 2024 21.03 21.90 20.88 21.73 4,924,827 +0.81(+3.87%)
Jul 03, 2024 20.81 21.24 20.67 20.92 2,357,793 +0.18(+0.85%)
Jul 02, 2024 21.31 21.43 20.73 20.74 6,914,241 -0.59(-2.79%)
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.