Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 25.19 25.80 24.75 25.55 5,174,476 +0.32(+1.26%)
Oct 30, 2023 23.91 25.33 23.76 25.23 9,474,683 +1.90(+8.16%)
Oct 27, 2023 23.79 23.92 22.99 23.33 6,375,091 +0.00(+0.00%)
Oct 26, 2023 23.80 24.00 23.19 23.33 6,436,608 -0.33(-1.38%)
Oct 25, 2023 23.15 23.84 22.96 23.65 5,552,975 +0.40(+1.71%)
Oct 24, 2023 23.47 24.02 23.18 23.26 7,616,505 +0.03(+0.13%)
Oct 23, 2023 22.98 24.02 22.89 23.23 6,833,382 -0.60(-2.50%)
Oct 20, 2023 23.32 24.18 23.08 23.82 9,277,262 -0.23(-0.95%)
Oct 19, 2023 25.95 26.01 24.02 24.05 13,683,752 -2.26(-8.60%)
Oct 18, 2023 26.89 27.21 26.29 26.31 6,549,945 -1.24(-4.50%)
Oct 17, 2023 26.09 28.15 26.06 27.55 6,072,385 +0.95(+3.58%)
Oct 16, 2023 26.99 27.23 26.57 26.60 5,012,077 +0.23(+0.87%)
Oct 13, 2023 26.79 27.04 26.12 26.37 4,569,316 -0.32(-1.19%)
Oct 12, 2023 27.82 27.84 26.20 26.69 5,025,592 -1.13(-4.07%)
Oct 11, 2023 28.07 28.18 27.38 27.82 3,778,728 -0.16(-0.57%)
Oct 10, 2023 27.42 28.35 27.25 27.98 4,887,859 +0.94(+3.49%)
Oct 09, 2023 26.47 27.25 26.41 27.04 3,886,645 +0.10(+0.37%)
Oct 06, 2023 26.36 27.28 25.92 26.94 6,296,323 +0.62(+2.34%)
Oct 05, 2023 26.92 27.09 26.24 26.32 4,457,983 -0.63(-2.32%)
Oct 04, 2023 27.51 27.59 26.16 26.95 5,377,634 -0.49(-1.77%)
Oct 03, 2023 27.89 28.62 27.06 27.43 5,500,748 -1.18(-4.13%)
Oct 02, 2023 28.46 29.10 28.11 28.61 4,530,084 -0.22(-0.76%)
Sep 29, 2023 28.84 29.60 28.74 28.83 7,784,169 +0.91(+3.27%)
Sep 28, 2023 26.38 27.93 26.20 27.92 8,059,787 +1.92(+7.40%)
Sep 27, 2023 25.87 26.57 25.75 25.99 5,649,318 +0.34(+1.31%)
Sep 26, 2023 26.15 26.54 25.39 25.66 6,588,546 -0.76(-2.89%)
Sep 25, 2023 27.53 26.74 26.13 26.42 9,373,026 -1.71(-6.07%)
Sep 22, 2023 28.05 28.37 27.83 28.13 5,137,143 +0.48(+1.72%)
Sep 21, 2023 28.45 28.45 27.64 27.65 5,531,034 -1.50(-5.14%)
Sep 20, 2023 28.43 29.56 28.33 29.15 8,148,294 +1.03(+3.67%)
Sep 19, 2023 28.60 28.76 27.62 28.12 5,193,900 -0.51(-1.77%)
Sep 18, 2023 28.96 29.01 28.26 28.62 4,559,751 +0.00(+0.00%)
Sep 15, 2023 29.66 29.66 28.57 28.62 8,785,016 -1.33(-4.44%)
Sep 14, 2023 29.29 30.06 29.18 29.95 6,773,938 +1.53(+5.38%)
Sep 13, 2023 28.00 28.46 27.85 28.43 3,991,933 +0.45(+1.60%)
Sep 12, 2023 28.23 28.59 27.90 27.98 3,658,525 -0.48(-1.67%)
Sep 11, 2023 28.59 28.82 28.21 28.45 5,050,062 +0.58(+2.06%)
Sep 08, 2023 28.08 28.24 27.74 27.88 4,560,058 -0.35(-1.23%)
Sep 07, 2023 29.22 29.22 27.84 28.23 9,478,801 -1.74(-5.79%)
Sep 06, 2023 29.80 30.41 29.58 29.96 4,122,944 -0.09(-0.30%)
Sep 05, 2023 30.54 30.88 29.96 30.05 4,338,283 -0.80(-2.60%)
Sep 01, 2023 30.71 31.20 30.46 30.86 6,024,302 +1.01(+3.39%)
Aug 31, 2023 29.59 30.59 29.33 29.84 19,306,412 +0.57(+1.93%)
Aug 30, 2023 29.42 29.42 28.84 29.28 4,965,652 -0.10(-0.34%)
Aug 29, 2023 28.32 29.39 28.12 29.38 6,364,741 +1.12(+3.97%)
Aug 28, 2023 28.38 28.79 28.16 28.26 4,492,067 +0.25(+0.89%)
Aug 25, 2023 28.59 28.85 27.54 28.01 5,441,027 -0.52(-1.81%)
Aug 24, 2023 28.14 28.88 28.09 28.52 4,363,557 -0.06(-0.21%)
Aug 23, 2023 28.55 28.80 28.34 28.58 5,961,845 +0.03(+0.10%)
Aug 22, 2023 28.68 28.86 27.96 28.55 4,630,416 +0.19(+0.66%)
Aug 21, 2023 28.77 28.84 27.81 28.37 4,732,896 -0.38(-1.31%)
Aug 18, 2023 28.23 28.77 28.01 28.74 7,403,534 -0.14(-0.48%)
Aug 17, 2023 29.69 29.80 28.68 28.88 6,578,831 -0.20(-0.68%)
Aug 16, 2023 29.84 30.28 28.87 29.08 7,977,876 -1.02(-3.39%)
Aug 15, 2023 31.23 31.23 30.07 30.10 5,851,890 -1.38(-4.38%)
Aug 14, 2023 31.31 31.61 30.36 31.48 7,393,290 -0.23(-0.72%)
Aug 11, 2023 32.22 32.24 31.56 31.71 4,772,849 -0.91(-2.80%)
Aug 10, 2023 33.70 33.73 32.29 32.62 4,843,686 -0.73(-2.20%)
Aug 09, 2023 33.22 33.82 32.77 33.36 4,165,310 +0.39(+1.17%)
Aug 08, 2023 32.76 33.09 32.42 32.97 5,408,561 -0.82(-2.44%)
Aug 07, 2023 33.63 33.79 32.96 33.79 3,548,622 +0.21(+0.62%)
Aug 04, 2023 34.18 34.55 33.39 33.58 3,861,726 -0.54(-1.59%)
Aug 03, 2023 33.63 34.32 33.15 34.13 4,290,888 +0.56(+1.68%)
Aug 02, 2023 34.05 34.31 33.30 33.56 5,351,325 -1.24(-3.55%)
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.