Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 22.43 22.43 22.41 22.41 3,890 +0.23(+1.04%)
Oct 30, 2023 21.39 22.18 21.39 22.18 2,606 +1.36(+6.55%)
Oct 27, 2023 21.79 21.81 20.81 20.81 3,060 -0.67(-3.12%)
Oct 26, 2023 22.45 22.45 21.06 21.49 13,451 -0.86(-3.86%)
Oct 25, 2023 23.37 23.37 22.35 22.35 954 -1.71(-7.11%)
Oct 24, 2023 24.29 24.32 23.85 24.06 19,261 +0.51(+2.17%)
Oct 23, 2023 22.27 24.21 22.00 23.55 17,422 +0.80(+3.50%)
Oct 20, 2023 23.20 23.20 22.74 22.75 7,090 -0.93(-3.93%)
Oct 19, 2023 24.77 24.90 23.59 23.68 5,561 -0.95(-3.86%)
Oct 18, 2023 25.08 25.08 24.49 24.63 3,609 -2.91(-10.57%)
Oct 17, 2023 27.46 28.11 27.36 27.54 1,821 +0.38(+1.42%)
Oct 16, 2023 26.67 27.32 26.30 27.16 16,761 +1.28(+4.97%)
Oct 13, 2023 27.74 27.99 25.64 25.87 5,402 -2.13(-7.59%)
Oct 12, 2023 29.58 29.58 27.86 28.00 3,104 -1.60(-5.41%)
Oct 11, 2023 30.23 30.23 29.27 29.60 3,672 +0.00(+0.00%)
Oct 10, 2023 29.11 30.36 29.11 29.60 8,596 +1.36(+4.83%)
Oct 09, 2023 26.68 28.41 26.45 28.24 13,580 -0.75(-2.60%)
Oct 06, 2023 27.12 29.31 27.12 28.99 4,447 +1.37(+4.95%)
Oct 05, 2023 27.38 27.68 26.96 27.62 5,406 -0.05(-0.19%)
Oct 04, 2023 26.98 27.67 26.98 27.67 3,926 +0.86(+3.20%)
Oct 03, 2023 28.63 28.63 26.82 26.82 2,012 -3.01(-10.10%)
Oct 02, 2023 29.92 29.92 29.83 29.83 796 -0.45(-1.47%)
Sep 29, 2023 31.65 31.65 29.86 30.28 4,296 -0.64(-2.08%)
Sep 28, 2023 29.74 31.10 29.70 30.92 6,573 +1.44(+4.89%)
Sep 27, 2023 29.40 29.97 28.85 29.48 2,364 +0.63(+2.17%)
Sep 26, 2023 29.53 29.53 28.85 28.85 2,459 -0.87(-2.94%)
Sep 25, 2023 29.26 29.72 29.59 29.72 4,040 -0.22(-0.74%)
Sep 22, 2023 31.25 31.25 29.95 29.95 6,628 -1.27(-4.06%)
Sep 21, 2023 32.38 32.38 31.21 31.21 3,214 -1.98(-5.95%)
Sep 20, 2023 34.87 34.95 33.19 33.19 4,225 -1.30(-3.76%)
Sep 19, 2023 34.44 34.49 34.34 34.49 1,322 -0.51(-1.47%)
Sep 18, 2023 35.70 35.70 35.00 35.00 1,934 -1.18(-3.26%)
Sep 15, 2023 36.64 36.64 36.18 36.18 673 -0.47(-1.30%)
Sep 14, 2023 36.23 36.65 35.84 36.65 8,384 +1.30(+3.69%)
Sep 13, 2023 35.80 35.80 35.16 35.35 1,179 -1.75(-4.72%)
Sep 12, 2023 37.97 38.05 37.10 37.10 2,280 -0.08(-0.22%)
Sep 11, 2023 37.42 37.49 37.18 37.18 1,297 +0.88(+2.42%)
Sep 08, 2023 35.87 36.30 35.68 36.30 1,545 +0.94(+2.66%)
Sep 07, 2023 35.55 35.55 34.79 35.36 1,777 -0.98(-2.69%)
Sep 06, 2023 36.68 36.68 36.34 36.34 332 -0.68(-1.84%)
Sep 05, 2023 37.21 37.25 36.70 37.02 7,110 -0.73(-1.93%)
Sep 01, 2023 37.75 37.75 37.75 37.75 432 -0.15(-0.39%)
Aug 31, 2023 38.33 38.33 37.90 37.90 280 -0.22(-0.58%)
Aug 30, 2023 38.34 38.34 38.12 38.12 1,634 +0.15(+0.39%)
Aug 29, 2023 37.24 37.97 37.13 37.97 1,267 +1.99(+5.53%)
Aug 28, 2023 36.13 36.13 35.83 35.98 1,277 +0.63(+1.77%)
Aug 25, 2023 35.50 35.50 35.12 35.36 1,416 -0.11(-0.31%)
Aug 24, 2023 36.23 36.23 35.47 35.47 619 -2.31(-6.11%)
Aug 23, 2023 38.07 38.07 37.77 37.77 1,776 +0.98(+2.68%)
Aug 22, 2023 36.81 36.81 36.36 36.79 1,289 +0.18(+0.50%)
Aug 21, 2023 36.61 36.61 36.61 36.61 156 -0.06(-0.17%)
Aug 18, 2023 35.58 36.71 35.58 36.67 3,764 -0.51(-1.38%)
Aug 17, 2023 38.85 38.85 37.18 37.18 1,402 -1.63(-4.20%)
Aug 16, 2023 39.92 39.92 38.81 38.81 1,778 -1.28(-3.19%)
Aug 15, 2023 41.26 41.26 40.09 40.09 785 -2.01(-4.77%)
Aug 14, 2023 40.99 42.10 40.99 42.10 1,187 +0.52(+1.26%)
Aug 11, 2023 41.62 41.88 41.57 41.57 2,683 -2.03(-4.66%)
Aug 10, 2023 43.35 43.96 43.35 43.61 1,221 +1.53(+3.64%)
Aug 09, 2023 43.98 43.98 42.05 42.07 2,434 -2.06(-4.67%)
Aug 08, 2023 44.16 44.16 44.13 44.13 560 +0.43(+0.99%)
Aug 07, 2023 42.42 43.70 42.42 43.70 2,397 +2.39(+5.79%)
Aug 04, 2023 42.00 43.04 41.31 41.31 1,431 +0.48(+1.17%)
Aug 03, 2023 40.59 41.34 40.47 40.83 7,648 -2.66(-6.12%)
Aug 02, 2023 44.42 44.88 43.49 43.49 3,130 -2.51(-5.46%)
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.