Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 20.54 21.24 20.28 21.19 4,111,507 +0.52(+2.50%)
Oct 30, 2023 20.83 20.96 20.42 20.68 3,788,234 +0.18(+0.87%)
Oct 27, 2023 21.06 21.23 20.44 20.50 3,761,486 -0.50(-2.37%)
Oct 26, 2023 20.87 21.09 20.19 20.99 3,535,996 +0.18(+0.86%)
Oct 25, 2023 20.78 21.03 20.40 20.82 3,986,682 -0.07(-0.32%)
Oct 24, 2023 19.87 20.92 19.87 20.88 5,802,140 +0.98(+4.91%)
Oct 23, 2023 19.77 20.32 19.19 19.90 6,597,379 -0.10(-0.52%)
Oct 20, 2023 19.54 20.08 19.40 20.01 4,704,912 +0.47(+2.41%)
Oct 19, 2023 19.70 19.92 19.26 19.54 4,431,447 -0.09(-0.48%)
Oct 18, 2023 19.50 19.80 19.24 19.63 5,526,005 +0.24(+1.21%)
Oct 17, 2023 17.76 19.48 17.76 19.40 7,169,093 +1.45(+8.06%)
Oct 16, 2023 16.89 17.99 16.89 17.95 7,731,268 +1.22(+7.30%)
Oct 13, 2023 17.20 17.27 16.62 16.73 5,064,126 -0.63(-3.63%)
Oct 12, 2023 17.93 17.93 17.19 17.36 4,381,124 -0.48(-2.69%)
Oct 11, 2023 17.90 18.18 17.67 17.84 4,559,394 -0.15(-0.84%)
Oct 10, 2023 17.49 18.04 17.43 17.99 7,252,618 +0.60(+3.46%)
Oct 09, 2023 17.31 17.59 16.93 17.39 4,171,360 -0.19(-1.07%)
Oct 06, 2023 17.40 17.83 16.68 17.57 8,204,906 +0.04(+0.21%)
Oct 05, 2023 18.91 19.00 17.50 17.54 7,192,756 -1.48(-7.76%)
Oct 04, 2023 18.59 19.07 18.59 19.01 6,999,922 +0.40(+2.17%)
Oct 03, 2023 19.04 19.27 18.43 18.61 5,469,436 -0.76(-3.93%)
Oct 02, 2023 19.73 20.13 19.31 19.37 31,399,522 -0.33(-1.67%)
Sep 29, 2023 19.37 20.39 19.33 19.70 8,533,424 +0.81(+4.28%)
Sep 28, 2023 18.54 19.05 18.31 18.89 4,116,020 +0.53(+2.87%)
Sep 27, 2023 18.75 19.00 18.26 18.36 3,382,349 -0.26(-1.41%)
Sep 26, 2023 18.80 19.38 18.58 18.63 4,972,584 -0.68(-3.51%)
Sep 25, 2023 19.16 19.39 19.22 19.30 3,802,373 -0.04(-0.19%)
Sep 22, 2023 19.80 19.90 19.16 19.34 4,190,949 -0.30(-1.53%)
Sep 21, 2023 19.92 20.22 19.63 19.64 4,718,954 -0.39(-1.97%)
Sep 20, 2023 20.60 20.74 20.00 20.04 3,507,557 -0.47(-2.29%)
Sep 19, 2023 20.14 20.59 20.05 20.51 4,493,150 +0.36(+1.77%)
Sep 18, 2023 21.34 21.41 20.14 20.15 4,215,646 -1.28(-5.96%)
Sep 15, 2023 21.30 21.73 21.23 21.43 4,290,063 +0.04(+0.18%)
Sep 14, 2023 21.37 21.71 21.07 21.39 3,556,133 +0.29(+1.38%)
Sep 13, 2023 21.83 21.93 20.97 21.10 4,231,247 -0.94(-4.26%)
Sep 12, 2023 22.46 22.83 21.93 22.04 3,041,856 -0.39(-1.76%)
Sep 11, 2023 22.87 22.99 22.26 22.43 3,322,072 -0.30(-1.32%)
Sep 08, 2023 22.26 22.94 21.90 22.73 4,417,214 +0.33(+1.47%)
Sep 07, 2023 23.11 23.13 22.27 22.40 3,145,737 -0.90(-3.87%)
Sep 06, 2023 23.30 23.58 22.86 23.31 3,011,824 -0.28(-1.20%)
Sep 05, 2023 24.21 24.45 23.56 23.59 3,855,414 -0.78(-3.20%)
Sep 01, 2023 24.78 24.96 24.36 24.37 4,428,404 -0.19(-0.79%)
Aug 31, 2023 24.82 25.26 24.52 24.56 4,239,615 -0.18(-0.75%)
Aug 30, 2023 24.42 24.93 24.34 24.75 3,283,977 +0.24(+0.98%)
Aug 29, 2023 24.06 24.76 23.76 24.51 3,662,525 +0.74(+3.10%)
Aug 28, 2023 21.99 23.81 21.96 23.77 6,371,839 +1.75(+7.96%)
Aug 25, 2023 23.92 24.19 21.93 22.02 7,962,266 -1.64(-6.94%)
Aug 24, 2023 25.01 25.35 23.59 23.66 5,617,181 -1.26(-5.07%)
Aug 23, 2023 24.24 24.93 23.25 24.92 11,345,953 +1.20(+5.05%)
Aug 22, 2023 25.35 25.46 23.69 23.72 8,297,270 -2.74(-10.35%)
Aug 21, 2023 26.01 26.48 25.71 26.46 3,971,501 +0.53(+2.03%)
Aug 18, 2023 24.88 26.32 24.88 25.94 5,370,322 +0.89(+3.53%)
Aug 17, 2023 25.58 25.87 25.03 25.05 3,935,170 -0.08(-0.33%)
Aug 16, 2023 25.24 25.51 24.92 25.13 3,095,005 -0.12(-0.47%)
Aug 15, 2023 25.27 25.59 24.67 25.25 5,684,437 -0.36(-1.40%)
Aug 14, 2023 25.43 25.90 25.15 25.61 4,854,009 -0.05(-0.18%)
Aug 11, 2023 25.57 26.04 25.25 25.66 2,576,834 -0.03(-0.11%)
Aug 10, 2023 25.82 26.06 25.45 25.69 3,258,155 +0.06(+0.22%)
Aug 09, 2023 26.32 26.46 25.54 25.63 3,495,230 -0.80(-3.03%)
Aug 08, 2023 26.09 26.54 25.37 26.43 4,689,977 -0.18(-0.69%)
Aug 07, 2023 26.83 27.03 26.29 26.62 1,970,792 -0.21(-0.79%)
Aug 04, 2023 26.98 27.34 26.26 26.83 3,180,670 +0.16(+0.59%)
Aug 03, 2023 26.11 26.89 25.81 26.67 3,901,422 +0.50(+1.90%)
Aug 02, 2023 26.04 26.35 25.65 26.18 2,560,392 -0.32(-1.22%)
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.