Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.14 19.67 19.05 19.10 2,118,661 +0.08(+0.42%)
Oct 30, 2023 19.40 19.61 18.80 19.02 2,028,571 -0.11(-0.58%)
Oct 27, 2023 19.72 19.91 18.97 19.13 3,042,087 -0.12(-0.62%)
Oct 26, 2023 19.61 19.61 19.02 19.25 1,962,132 -0.45(-2.28%)
Oct 25, 2023 19.96 20.03 19.51 19.70 1,810,688 -0.57(-2.81%)
Oct 24, 2023 20.12 20.88 20.09 20.27 1,685,658 +0.34(+1.71%)
Oct 23, 2023 19.53 20.02 19.05 19.93 1,999,101 +0.23(+1.17%)
Oct 20, 2023 19.78 19.89 19.27 19.70 2,346,785 -0.16(-0.81%)
Oct 19, 2023 20.86 21.07 19.67 19.86 2,691,829 -0.88(-4.24%)
Oct 18, 2023 21.10 21.41 20.53 20.74 1,881,063 -0.49(-2.31%)
Oct 17, 2023 21.05 22.02 21.05 21.23 2,712,372 -0.09(-0.42%)
Oct 16, 2023 21.00 22.05 20.43 21.32 4,573,225 +0.57(+2.75%)
Oct 13, 2023 22.31 22.87 20.63 20.75 6,323,252 -1.65(-7.37%)
Oct 12, 2023 24.14 24.19 21.14 22.40 16,347,138 -5.59(-19.97%)
Oct 11, 2023 29.05 29.17 27.11 27.99 3,025,558 -1.04(-3.58%)
Oct 10, 2023 28.32 29.29 27.86 29.03 2,599,123 +1.20(+4.31%)
Oct 09, 2023 27.46 28.14 26.47 27.83 3,671,239 -0.88(-3.07%)
Oct 06, 2023 27.88 28.83 27.88 28.71 1,229,019 +0.47(+1.66%)
Oct 05, 2023 28.30 28.48 27.65 28.24 1,525,549 +0.03(+0.11%)
Oct 04, 2023 28.55 28.56 27.60 28.21 1,493,100 -0.22(-0.77%)
Oct 03, 2023 29.87 30.03 28.25 28.43 2,256,639 -1.70(-5.64%)
Oct 02, 2023 30.58 30.76 29.69 30.13 1,300,349 -0.33(-1.08%)
Sep 29, 2023 31.36 31.39 30.08 30.46 2,146,207 -0.49(-1.58%)
Sep 28, 2023 32.59 33.62 30.85 30.95 3,900,535 -1.61(-4.94%)
Sep 27, 2023 32.50 33.12 32.23 32.56 914,770 +0.32(+0.99%)
Sep 26, 2023 32.06 32.72 32.01 32.24 804,794 -0.17(-0.52%)
Sep 25, 2023 32.16 32.45 32.10 32.41 819,542 +0.13(+0.40%)
Sep 22, 2023 32.50 32.81 32.12 32.28 894,457 +0.03(+0.09%)
Sep 21, 2023 32.85 32.93 32.08 32.25 1,154,768 -0.82(-2.48%)
Sep 20, 2023 34.15 34.15 33.05 33.07 821,584 -0.66(-1.96%)
Sep 19, 2023 33.91 33.98 33.47 33.73 918,798 -0.18(-0.53%)
Sep 18, 2023 33.97 34.43 33.80 33.91 1,125,958 -0.08(-0.24%)
Sep 15, 2023 34.80 35.15 33.82 33.99 1,249,089 -0.92(-2.64%)
Sep 14, 2023 34.85 35.58 34.47 34.91 1,537,756 +0.44(+1.28%)
Sep 13, 2023 36.31 36.34 34.20 34.47 2,555,022 -2.18(-5.95%)
Sep 12, 2023 37.46 37.87 36.52 36.65 1,108,524 -1.14(-3.02%)
Sep 11, 2023 38.33 38.33 37.53 37.79 452,877 -0.12(-0.32%)
Sep 08, 2023 38.03 38.37 37.88 37.91 484,413 -0.28(-0.73%)
Sep 07, 2023 39.25 39.25 38.04 38.19 754,190 -1.21(-3.07%)
Sep 06, 2023 38.85 39.48 38.73 39.40 1,017,056 +0.49(+1.26%)
Sep 05, 2023 39.30 39.39 38.20 38.91 866,919 -0.58(-1.47%)
Sep 01, 2023 39.54 39.54 38.77 39.49 763,662 +0.40(+1.02%)
Aug 31, 2023 40.07 40.40 39.04 39.09 931,984 -0.98(-2.45%)
Aug 30, 2023 38.71 40.40 38.70 40.07 1,458,670 +1.26(+3.25%)
Aug 29, 2023 37.97 39.13 37.67 38.81 785,994 +0.91(+2.39%)
Aug 28, 2023 38.46 38.73 37.70 37.91 528,240 -0.13(-0.35%)
Aug 25, 2023 37.98 38.20 37.37 38.04 640,749 +0.24(+0.63%)
Aug 24, 2023 39.17 39.22 37.80 37.80 761,769 -1.26(-3.23%)
Aug 23, 2023 37.83 39.18 37.70 39.06 899,463 +1.26(+3.33%)
Aug 22, 2023 37.64 38.10 37.38 37.80 731,946 +0.27(+0.72%)
Aug 21, 2023 37.62 37.64 36.91 37.53 852,042 +0.07(+0.19%)
Aug 18, 2023 36.63 37.78 36.63 37.46 1,356,555 +0.31(+0.83%)
Aug 17, 2023 37.95 37.99 36.97 37.15 1,317,422 -0.94(-2.47%)
Aug 16, 2023 38.90 39.07 37.78 38.09 1,451,894 -0.97(-2.48%)
Aug 15, 2023 40.69 40.75 38.96 39.06 1,537,234 -2.00(-4.87%)
Aug 14, 2023 40.52 41.15 40.12 41.06 754,565 +0.44(+1.08%)
Aug 11, 2023 40.16 40.95 39.95 40.62 1,158,488 -0.07(-0.17%)
Aug 10, 2023 42.43 42.88 40.42 40.69 2,204,674 -1.51(-3.58%)
Aug 09, 2023 43.01 43.18 42.04 42.20 889,672 -0.96(-2.22%)
Aug 08, 2023 42.35 43.37 42.22 43.16 996,046 +0.19(+0.44%)
Aug 07, 2023 42.97 43.50 42.36 42.97 934,567 +0.27(+0.63%)
Aug 04, 2023 43.17 43.22 42.43 42.70 740,513 -0.30(-0.70%)
Aug 03, 2023 42.98 43.58 42.69 43.00 826,173 -0.39(-0.90%)
Aug 02, 2023 42.87 43.45 41.90 43.39 1,259,208 -0.45(-1.03%)
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.