Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.42 19.51 18.78 19.33 8,743,007 +0.75(+4.04%)
Oct 30, 2023 18.18 18.59 17.87 18.58 5,455,440 +0.56(+3.11%)
Oct 27, 2023 18.08 18.56 17.93 18.02 8,384,639 +0.04(+0.22%)
Oct 26, 2023 16.79 18.06 16.73 17.98 8,928,217 +1.11(+6.58%)
Oct 25, 2023 16.97 17.10 16.60 16.87 5,382,034 -0.25(-1.46%)
Oct 24, 2023 16.97 17.40 16.90 17.12 5,140,010 +0.28(+1.66%)
Oct 23, 2023 16.61 17.36 16.56 16.84 5,387,937 +0.04(+0.24%)
Oct 20, 2023 16.81 16.97 16.53 16.80 4,888,004 -0.06(-0.36%)
Oct 19, 2023 17.09 17.46 16.75 16.86 7,074,467 -0.34(-1.98%)
Oct 18, 2023 18.24 18.27 17.14 17.20 6,295,966 -1.16(-6.32%)
Oct 17, 2023 17.23 18.50 17.18 18.36 6,811,534 +0.87(+4.97%)
Oct 16, 2023 16.90 17.73 16.59 17.49 6,226,645 +0.49(+2.88%)
Oct 13, 2023 17.10 17.35 16.75 17.00 8,503,768 -0.36(-2.07%)
Oct 12, 2023 18.94 18.97 17.32 17.36 9,114,172 -1.43(-7.61%)
Oct 11, 2023 18.78 19.10 18.46 18.79 4,008,783 +0.05(+0.27%)
Oct 10, 2023 18.40 19.02 18.34 18.74 5,723,996 +0.38(+2.07%)
Oct 09, 2023 18.42 18.63 18.19 18.36 4,881,903 -0.39(-2.08%)
Oct 06, 2023 18.14 19.05 18.07 18.75 7,172,927 +0.30(+1.63%)
Oct 05, 2023 18.36 18.48 17.77 18.45 5,673,285 +0.14(+0.76%)
Oct 04, 2023 18.22 18.39 17.92 18.31 5,278,611 +0.29(+1.61%)
Oct 03, 2023 18.44 18.65 17.76 18.02 5,678,111 -0.57(-3.07%)
Oct 02, 2023 18.20 18.68 17.82 18.59 6,901,837 +0.33(+1.81%)
Sep 29, 2023 18.49 18.63 18.12 18.26 6,591,780 -0.01(-0.05%)
Sep 28, 2023 17.57 18.37 17.51 18.27 6,977,307 +0.60(+3.40%)
Sep 27, 2023 17.79 17.97 17.53 17.67 5,489,293 -0.01(-0.06%)
Sep 26, 2023 18.17 18.26 17.65 17.68 6,446,841 -0.61(-3.34%)
Sep 25, 2023 18.03 18.34 18.20 18.29 6,815,725 +0.15(+0.83%)
Sep 22, 2023 18.38 18.55 17.90 18.14 6,690,209 -0.02(-0.11%)
Sep 21, 2023 18.18 18.41 17.96 18.16 7,847,533 -0.25(-1.36%)
Sep 20, 2023 19.08 19.21 18.36 18.41 12,614,926 -1.04(-5.35%)
Sep 19, 2023 19.01 19.69 18.90 19.45 8,586,572 +0.25(+1.30%)
Sep 18, 2023 20.05 20.15 19.18 19.20 10,745,439 -0.95(-4.71%)
Sep 15, 2023 21.27 21.27 20.08 20.15 13,043,976 -1.12(-5.27%)
Sep 14, 2023 21.49 21.66 21.05 21.27 6,126,728 -0.24(-1.12%)
Sep 13, 2023 21.86 22.05 21.49 21.51 5,194,271 -0.39(-1.78%)
Sep 12, 2023 22.20 22.55 21.87 21.90 5,112,587 -0.45(-2.01%)
Sep 11, 2023 23.15 23.24 22.28 22.35 6,380,390 -0.64(-2.78%)
Sep 08, 2023 23.37 23.71 22.97 22.99 5,337,059 -0.59(-2.50%)
Sep 07, 2023 23.88 24.05 23.16 23.58 7,380,683 -0.84(-3.44%)
Sep 06, 2023 24.52 25.46 24.29 24.42 6,805,933 +0.01(+0.04%)
Sep 05, 2023 24.61 25.29 24.10 24.41 8,355,164 -0.26(-1.05%)
Sep 01, 2023 24.19 24.80 24.00 24.67 9,853,089 +0.69(+2.88%)
Aug 31, 2023 25.00 25.16 23.03 23.98 24,868,366 -3.35(-12.26%)
Aug 30, 2023 27.49 27.73 26.83 27.33 12,219,404 +0.05(+0.18%)
Aug 29, 2023 26.17 27.70 26.15 27.28 6,510,940 +1.18(+4.52%)
Aug 28, 2023 26.00 26.22 25.78 26.10 4,298,050 +0.34(+1.32%)
Aug 25, 2023 25.85 25.93 25.29 25.76 4,228,242 +0.00(+0.00%)
Aug 24, 2023 25.96 26.11 25.57 25.76 5,748,272 -0.42(-1.60%)
Aug 23, 2023 26.69 26.82 26.14 26.18 4,490,179 -0.51(-1.91%)
Aug 22, 2023 27.50 27.66 26.64 26.69 3,961,854 -0.73(-2.66%)
Aug 21, 2023 27.31 27.96 27.17 27.42 4,856,980 -0.07(-0.25%)
Aug 18, 2023 27.00 27.92 26.91 27.49 5,168,107 -0.15(-0.54%)
Aug 17, 2023 28.45 28.50 27.54 27.64 3,993,577 -0.69(-2.44%)
Aug 16, 2023 29.20 29.28 28.24 28.33 5,765,710 -0.99(-3.38%)
Aug 15, 2023 30.01 30.25 29.32 29.32 3,772,632 -0.90(-2.98%)
Aug 14, 2023 30.72 30.98 29.89 30.22 4,672,952 -0.67(-2.17%)
Aug 11, 2023 30.74 31.26 30.65 30.89 3,047,940 -0.22(-0.71%)
Aug 10, 2023 30.81 31.58 30.60 31.11 2,979,558 +0.60(+1.97%)
Aug 09, 2023 31.46 31.61 30.42 30.51 3,461,477 -0.72(-2.31%)
Aug 08, 2023 31.75 31.87 31.00 31.23 4,808,132 -0.90(-2.80%)
Aug 07, 2023 32.40 32.90 31.65 32.13 3,378,521 -0.34(-1.05%)
Aug 04, 2023 33.02 33.19 32.22 32.47 2,666,796 -0.30(-0.92%)
Aug 03, 2023 32.25 32.92 31.76 32.77 3,200,955 +0.35(+1.08%)
Aug 02, 2023 32.95 33.01 32.29 32.42 2,714,373 -1.14(-3.40%)
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.