Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 19.08 19.29 18.77 18.91 10,667,485 -0.22(-1.15%)
Oct 03, 2024 19.92 20.01 19.10 19.13 8,836,849 -0.76(-3.82%)
Oct 02, 2024 20.00 20.25 19.77 19.89 6,538,488 -0.35(-1.73%)
Oct 01, 2024 19.98 20.30 19.62 20.24 6,086,039 +0.18(+0.90%)
Sep 30, 2024 20.09 20.20 19.85 20.06 7,123,866 -0.01(-0.05%)
Sep 27, 2024 19.85 20.18 19.85 20.07 6,670,298 +0.43(+2.19%)
Sep 26, 2024 19.70 20.02 19.52 19.64 6,737,542 +0.11(+0.56%)
Sep 25, 2024 19.16 19.63 19.16 19.53 8,380,633 +0.42(+2.20%)
Sep 24, 2024 19.35 19.64 19.10 19.11 9,284,531 -0.21(-1.09%)
Sep 23, 2024 18.93 19.34 18.92 19.32 10,067,869 +0.42(+2.22%)
Sep 20, 2024 19.16 19.16 18.74 18.90 20,101,136 +0.00(+0.00%)
Sep 19, 2024 19.56 19.65 18.85 18.90 13,604,985 -0.36(-1.87%)
Sep 18, 2024 19.30 19.65 19.05 19.26 10,659,709 +0.02(+0.10%)
Sep 17, 2024 19.20 19.59 19.08 19.24 12,311,751 +0.23(+1.21%)
Sep 16, 2024 18.58 19.23 18.58 19.01 9,999,897 +0.47(+2.54%)
Sep 13, 2024 18.34 18.64 18.21 18.54 7,082,878 +0.42(+2.32%)
Sep 12, 2024 17.95 18.43 17.69 18.12 9,276,543 +0.26(+1.46%)
Sep 11, 2024 16.78 17.88 16.75 17.86 13,642,587 +1.42(+8.64%)
Sep 10, 2024 16.24 16.70 16.22 16.44 6,992,166 +0.24(+1.48%)
Sep 09, 2024 16.21 16.32 16.11 16.20 7,817,191 +0.01(+0.06%)
Sep 06, 2024 17.00 17.04 16.18 16.19 8,732,016 -0.75(-4.43%)
Sep 05, 2024 17.11 17.18 16.83 16.94 7,326,539 +0.00(+0.00%)
Sep 04, 2024 16.76 17.09 16.72 16.94 8,667,000 +0.19(+1.13%)
Sep 03, 2024 17.13 17.14 16.65 16.75 7,982,130 -0.38(-2.22%)
Aug 30, 2024 17.41 17.45 17.00 17.13 5,713,821 -0.13(-0.75%)
Aug 29, 2024 17.25 17.39 16.98 17.26 5,947,671 +0.06(+0.35%)
Aug 28, 2024 17.38 17.45 17.12 17.20 4,645,803 -0.17(-0.98%)
Aug 27, 2024 17.80 17.90 17.34 17.37 5,240,872 -0.53(-2.96%)
Aug 26, 2024 18.17 18.21 17.89 17.90 4,255,743 -0.18(-1.00%)
Aug 23, 2024 17.87 18.23 17.75 18.08 6,788,475 +0.31(+1.74%)
Aug 22, 2024 17.66 17.84 17.54 17.77 6,080,362 +0.10(+0.57%)
Aug 21, 2024 17.43 17.76 17.33 17.67 5,978,738 +0.29(+1.67%)
Aug 20, 2024 17.29 17.47 17.24 17.38 7,779,753 +0.01(+0.06%)
Aug 19, 2024 17.24 17.49 17.19 17.37 5,804,014 +0.11(+0.64%)
Aug 16, 2024 17.26 17.38 17.16 17.26 6,108,331 -0.01(-0.06%)
Aug 15, 2024 16.94 17.46 16.90 17.27 7,799,672 +0.33(+1.95%)
Aug 14, 2024 16.94 17.09 16.63 16.94 5,670,219 +0.05(+0.30%)
Aug 13, 2024 16.90 16.95 16.64 16.89 6,322,043 +0.18(+1.08%)
Aug 12, 2024 16.65 16.74 16.44 16.71 6,236,373 +0.05(+0.30%)
Aug 09, 2024 16.56 16.77 16.20 16.66 7,689,285 +0.01(+0.06%)
Aug 08, 2024 16.39 16.82 16.30 16.65 11,742,463 +0.26(+1.59%)
Aug 07, 2024 16.80 17.01 16.30 16.39 7,055,495 -0.13(-0.79%)
Aug 06, 2024 16.28 16.94 16.27 16.52 6,182,943 +0.23(+1.41%)
Aug 05, 2024 16.75 16.95 15.99 16.29 8,794,030 -0.84(-4.90%)
Aug 02, 2024 17.30 17.66 16.85 17.13 10,665,340 -0.78(-4.36%)
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.