Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 30.24 30.52 28.71 28.87 107,079,520 -1.68(-5.50%)
Jul 31, 2024 30.35 30.68 30.09 30.55 56,374,160 +0.61(+2.02%)
Jul 30, 2024 30.65 30.72 29.82 29.94 48,459,960 -0.70(-2.27%)
Jul 29, 2024 31.22 31.27 30.60 30.64 32,517,546 -0.52(-1.66%)
Jul 26, 2024 31.23 31.36 30.82 31.15 38,596,136 +0.25(+0.80%)
Jul 25, 2024 31.17 31.78 30.75 30.90 50,307,420 -0.60(-1.89%)
Jul 24, 2024 32.32 32.59 31.46 31.50 62,588,140 -1.24(-3.79%)
Jul 23, 2024 32.75 33.02 32.62 32.74 29,601,966 -0.42(-1.26%)
Jul 22, 2024 33.07 33.20 32.55 33.16 48,787,900 +0.39(+1.18%)
Jul 19, 2024 34.34 34.36 32.64 32.77 70,070,688 -1.88(-5.42%)
Jul 18, 2024 34.74 36.07 34.31 34.65 84,685,200 +0.41(+1.19%)
Jul 17, 2024 35.85 36.93 34.18 34.24 112,942,672 +0.12(+0.35%)
Jul 16, 2024 34.14 34.23 33.62 34.12 28,529,828 -0.12(-0.35%)
Jul 15, 2024 34.48 35.00 34.09 34.24 40,064,884 -0.03(-0.09%)
Jul 12, 2024 33.56 35.25 33.56 34.27 63,190,988 +0.98(+2.96%)
Jul 11, 2024 34.81 34.93 33.10 33.29 55,510,556 -1.36(-3.93%)
Jul 10, 2024 34.22 34.75 33.91 34.65 52,527,764 +0.28(+0.81%)
Jul 09, 2024 34.79 35.00 32.85 34.37 98,335,344 +0.60(+1.77%)
Jul 08, 2024 32.82 33.88 32.61 33.78 82,574,456 +1.99(+6.25%)
Jul 05, 2024 31.20 32.14 31.11 31.79 45,597,276 +0.76(+2.43%)
Jul 03, 2024 30.92 31.14 30.72 31.03 24,218,440 +0.16(+0.51%)
Jul 02, 2024 30.66 31.11 30.39 30.87 36,219,992 +0.23(+0.75%)
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.