Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 26.50 26.83 26.13 26.76 2,940,913 +0.28(+1.06%)
Oct 30, 2023 25.70 26.97 25.70 26.48 4,704,114 +1.41(+5.62%)
Oct 27, 2023 25.86 26.40 24.85 25.07 3,978,757 -0.70(-2.72%)
Oct 26, 2023 26.44 26.50 25.36 25.77 5,353,984 -1.02(-3.81%)
Oct 25, 2023 26.47 27.41 26.20 26.79 4,960,685 +0.63(+2.41%)
Oct 24, 2023 26.76 27.05 25.55 26.16 9,163,781 +1.46(+5.89%)
Oct 23, 2023 24.28 24.74 23.92 24.70 7,604,328 +1.06(+4.51%)
Oct 20, 2023 23.00 23.83 22.96 23.64 6,268,176 +1.19(+5.30%)
Oct 19, 2023 22.21 22.96 22.01 22.45 3,988,126 +0.24(+1.09%)
Oct 18, 2023 22.26 22.58 21.92 22.21 3,037,814 +0.05(+0.21%)
Oct 17, 2023 21.85 22.49 21.72 22.16 2,773,409 +0.36(+1.65%)
Oct 16, 2023 22.50 23.28 21.34 21.80 8,566,616 +1.56(+7.71%)
Oct 13, 2023 20.18 20.45 19.95 20.24 2,212,947 +0.22(+1.10%)
Oct 12, 2023 20.08 20.20 19.84 20.02 1,591,097 -0.05(-0.25%)
Oct 11, 2023 20.37 20.49 19.82 20.07 2,258,790 -0.51(-2.48%)
Oct 10, 2023 20.45 20.82 20.36 20.58 2,365,291 +0.08(+0.39%)
Oct 09, 2023 20.30 20.86 20.25 20.50 1,873,199 -0.23(-1.11%)
Oct 06, 2023 20.02 20.84 20.01 20.73 1,956,305 +0.58(+2.88%)
Oct 05, 2023 20.34 20.65 20.15 20.15 3,091,119 +0.01(+0.05%)
Oct 04, 2023 19.85 20.25 19.54 20.14 2,814,632 +0.50(+2.55%)
Oct 03, 2023 19.31 19.68 19.19 19.64 2,037,605 +0.19(+0.98%)
Oct 02, 2023 20.00 20.24 19.34 19.45 2,876,237 +0.26(+1.35%)
Sep 29, 2023 19.02 19.23 18.91 19.19 1,384,186 +0.19(+1.00%)
Sep 28, 2023 18.26 19.21 18.20 19.00 2,796,834 +0.87(+4.80%)
Sep 27, 2023 18.57 18.60 18.10 18.13 1,530,319 -0.04(-0.22%)
Sep 26, 2023 18.35 18.37 18.04 18.17 1,587,934 -0.28(-1.52%)
Sep 25, 2023 18.77 18.66 18.39 18.45 1,559,094 -0.45(-2.38%)
Sep 22, 2023 19.05 19.10 18.85 18.90 924,390 -0.10(-0.53%)
Sep 21, 2023 19.09 19.22 18.80 19.00 1,600,548 -0.42(-2.16%)
Sep 20, 2023 19.88 19.89 19.29 19.42 1,851,897 -0.42(-2.12%)
Sep 19, 2023 19.53 19.88 19.31 19.84 2,129,769 +0.61(+3.17%)
Sep 18, 2023 19.77 19.91 19.22 19.23 2,689,855 -0.03(-0.16%)
Sep 15, 2023 19.30 19.44 18.94 19.26 976,507 -0.20(-1.03%)
Sep 14, 2023 19.60 19.79 19.38 19.46 1,709,698 +0.25(+1.30%)
Sep 13, 2023 19.38 19.75 19.12 19.21 1,834,748 -0.05(-0.26%)
Sep 12, 2023 19.37 19.58 19.10 19.26 2,406,571 +0.61(+3.27%)
Sep 11, 2023 19.20 19.34 18.55 18.65 2,105,262 -0.65(-3.37%)
Sep 08, 2023 19.24 19.51 19.20 19.30 2,226,141 +0.00(+0.00%)
Sep 07, 2023 18.51 19.34 18.40 19.30 2,071,540 +0.70(+3.76%)
Sep 06, 2023 18.56 18.98 18.25 18.60 2,117,348 +0.05(+0.27%)
Sep 05, 2023 18.43 18.75 18.40 18.55 1,827,313 +0.07(+0.38%)
Sep 01, 2023 18.55 18.69 18.17 18.48 2,281,710 -0.23(-1.23%)
Aug 31, 2023 19.74 19.98 18.50 18.71 4,814,253 -1.00(-5.07%)
Aug 30, 2023 20.23 20.40 19.55 19.71 5,290,147 -0.85(-4.13%)
Aug 29, 2023 17.66 21.21 17.63 20.56 19,556,848 +2.98(+16.95%)
Aug 28, 2023 17.45 17.75 17.43 17.58 1,189,749 +0.23(+1.33%)
Aug 25, 2023 17.86 18.07 17.27 17.35 1,817,605 -0.33(-1.87%)
Aug 24, 2023 18.07 18.12 17.50 17.68 1,444,046 -0.51(-2.80%)
Aug 23, 2023 17.03 18.20 17.03 18.19 2,490,841 +1.19(+7.00%)
Aug 22, 2023 17.21 17.39 17.00 17.00 1,847,830 -0.21(-1.22%)
Aug 21, 2023 17.42 17.48 17.04 17.21 2,383,070 -0.19(-1.09%)
Aug 18, 2023 17.79 18.11 17.00 17.40 4,630,451 -1.13(-6.11%)
Aug 17, 2023 19.15 19.60 18.25 18.53 4,558,747 -0.93(-4.76%)
Aug 16, 2023 19.65 19.76 19.26 19.46 2,700,972 -0.20(-1.02%)
Aug 15, 2023 20.06 20.45 19.64 19.66 2,504,583 -0.46(-2.29%)
Aug 14, 2023 19.82 20.44 19.75 20.12 2,718,106 +0.30(+1.51%)
Aug 11, 2023 19.83 20.25 19.76 19.82 1,795,929 +0.02(+0.10%)
Aug 10, 2023 19.80 20.24 19.75 19.80 2,212,525 +0.13(+0.66%)
Aug 09, 2023 20.13 20.49 19.60 19.67 3,140,592 -0.42(-2.09%)
Aug 08, 2023 19.44 20.24 19.20 20.09 3,395,389 +0.93(+4.85%)
Aug 07, 2023 19.20 19.26 18.80 19.16 2,354,114 -0.06(-0.31%)
Aug 04, 2023 19.19 19.58 19.12 19.22 1,492,114 -0.08(-0.41%)
Aug 03, 2023 19.12 19.68 18.95 19.30 2,395,281 +0.14(+0.73%)
Aug 02, 2023 19.07 19.25 18.62 19.16 2,735,623 +0.12(+0.63%)
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.