Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 22.61 22.88 22.59 22.79 9,260,997 +0.38(+1.70%)
Oct 03, 2024 22.19 22.43 22.19 22.41 7,816,881 +0.09(+0.40%)
Oct 02, 2024 22.36 22.44 22.16 22.32 5,273,097 -0.07(-0.31%)
Oct 01, 2024 22.42 22.52 22.27 22.39 8,366,503 +0.12(+0.54%)
Sep 30, 2024 22.28 22.42 22.07 22.27 11,576,904 -0.12(-0.54%)
Sep 27, 2024 22.62 22.70 22.34 22.39 9,702,219 -0.57(-2.48%)
Sep 26, 2024 23.05 23.80 22.86 22.96 11,022,617 +0.40(+1.77%)
Sep 25, 2024 22.51 22.61 22.45 22.56 9,151,515 -0.02(-0.09%)
Sep 24, 2024 22.62 22.72 22.46 22.58 7,015,461 -0.11(-0.48%)
Sep 23, 2024 22.72 22.73 22.49 22.69 4,900,492 -0.16(-0.70%)
Sep 20, 2024 22.64 22.90 22.61 22.85 21,841,078 +0.16(+0.71%)
Sep 19, 2024 22.73 22.81 22.61 22.69 6,281,334 +0.21(+0.93%)
Sep 18, 2024 22.48 22.70 22.39 22.48 7,050,977 -0.49(-2.13%)
Sep 17, 2024 23.28 23.42 22.82 22.97 10,352,690 -0.22(-0.95%)
Sep 16, 2024 23.20 23.29 23.05 23.19 6,747,269 -0.01(-0.04%)
Sep 13, 2024 23.27 23.33 23.15 23.20 5,273,420 -0.05(-0.22%)
Sep 12, 2024 23.25 23.33 23.08 23.25 5,643,347 +0.33(+1.44%)
Sep 11, 2024 22.89 22.95 22.55 22.92 5,590,631 -0.01(-0.04%)
Sep 10, 2024 22.77 22.93 22.64 22.93 6,484,379 +0.31(+1.37%)
Sep 09, 2024 22.76 22.76 22.56 22.62 4,585,008 +0.08(+0.35%)
Sep 06, 2024 22.82 22.92 22.49 22.54 7,517,335 -0.36(-1.57%)
Sep 05, 2024 23.03 23.20 22.85 22.90 6,270,111 -0.16(-0.69%)
Sep 04, 2024 22.86 23.10 22.83 23.06 5,557,986 +0.08(+0.35%)
Sep 03, 2024 23.18 23.33 22.89 22.98 5,792,815 -0.30(-1.29%)
Aug 30, 2024 23.28 23.37 23.12 23.28 6,375,055 +0.08(+0.34%)
Aug 29, 2024 23.01 23.32 23.01 23.20 5,756,175 +0.20(+0.87%)
Aug 28, 2024 23.02 23.48 22.97 23.00 7,492,267 +0.20(+0.88%)
Aug 27, 2024 22.56 22.91 22.53 22.80 8,258,259 +0.36(+1.60%)
Aug 26, 2024 22.31 22.50 22.31 22.44 4,569,043 +0.10(+0.45%)
Aug 23, 2024 22.35 22.41 22.14 22.34 4,428,563 +0.00(+0.00%)
Aug 22, 2024 22.41 22.51 22.31 22.34 4,273,010 -0.23(-1.02%)
Aug 21, 2024 22.38 22.58 22.37 22.57 7,843,751 +0.26(+1.17%)
Aug 20, 2024 22.27 22.39 22.19 22.31 5,588,880 +0.05(+0.22%)
Aug 19, 2024 22.09 22.30 22.05 22.26 5,276,906 +0.25(+1.14%)
Aug 16, 2024 22.00 22.07 21.90 22.01 5,219,055 +0.18(+0.82%)
Aug 15, 2024 21.89 22.00 21.80 21.83 6,838,193 +0.08(+0.37%)
Aug 14, 2024 21.61 21.77 21.56 21.75 5,350,347 +0.16(+0.74%)
Aug 13, 2024 21.38 21.67 21.38 21.59 7,692,036 +0.28(+1.31%)
Aug 12, 2024 21.31 21.45 21.21 21.31 11,669,498 +0.01(+0.05%)
Aug 09, 2024 21.23 21.42 21.14 21.30 7,794,521 +0.16(+0.76%)
Aug 08, 2024 20.90 21.16 20.88 21.14 8,243,289 +0.17(+0.81%)
Aug 07, 2024 21.29 21.43 20.95 20.97 8,944,200 -0.02(-0.10%)
Aug 06, 2024 20.97 21.09 20.89 20.99 9,996,290 +0.19(+0.91%)
Aug 05, 2024 20.54 21.03 20.38 20.80 14,844,426 -0.97(-4.46%)
Aug 02, 2024 21.83 21.85 21.48 21.77 10,940,918 -0.53(-2.38%)
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.