Skip to main content

Gen Digital Inc (NQ: GEN )

29.11 +2.20 (+8.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 25.90 26.24 25.79 25.86 3,923,236 +0.22(+0.85%)
Jul 30, 2024 26.02 26.16 25.62 25.64 2,876,699 -0.29(-1.11%)
Jul 29, 2024 26.04 26.20 25.84 25.93 2,115,891 -0.03(-0.11%)
Jul 26, 2024 25.41 26.14 25.24 25.96 4,712,999 +0.88(+3.49%)
Jul 25, 2024 25.12 25.54 24.98 25.09 3,095,088 +0.01(+0.04%)
Jul 24, 2024 25.21 25.40 25.02 25.08 3,764,579 -0.09(-0.36%)
Jul 23, 2024 25.34 25.40 25.14 25.16 2,072,385 -0.24(-0.94%)
Jul 22, 2024 25.53 25.61 25.18 25.40 2,812,474 +0.05(+0.20%)
Jul 19, 2024 25.51 25.58 25.19 25.35 2,819,639 -0.10(-0.39%)
Jul 18, 2024 25.59 25.79 25.28 25.45 2,467,039 -0.20(-0.78%)
Jul 17, 2024 25.21 25.68 25.14 25.65 2,773,672 +0.20(+0.78%)
Jul 16, 2024 25.41 25.70 25.26 25.45 3,513,260 +0.22(+0.87%)
Jul 15, 2024 25.47 25.66 25.19 25.23 2,781,833 -0.15(-0.59%)
Jul 12, 2024 24.88 25.42 24.73 25.38 2,542,250 +0.51(+2.04%)
Jul 11, 2024 24.53 25.16 24.53 24.88 2,719,974 +0.40(+1.63%)
Jul 10, 2024 23.96 24.50 23.94 24.48 2,821,707 +0.47(+1.95%)
Jul 09, 2024 24.34 24.46 23.95 24.01 3,349,277 -0.42(-1.71%)
Jul 08, 2024 24.54 24.62 24.30 24.43 2,833,137 -0.09(-0.37%)
Jul 05, 2024 24.38 24.65 24.31 24.52 5,638,657 -0.04(-0.16%)
Jul 03, 2024 24.85 24.92 24.56 24.56 2,718,438 -0.28(-1.12%)
Jul 02, 2024 24.80 24.94 24.43 24.84 3,257,221 +0.07(+0.28%)
Jul 01, 2024 24.86 25.05 24.68 24.77 3,368,354 -0.09(-0.36%)
Jun 28, 2024 24.60 24.88 24.55 24.86 6,425,998 +0.36(+1.46%)
Jun 27, 2024 24.21 24.59 24.13 24.50 4,155,519 +0.43(+1.78%)
Jun 26, 2024 23.98 24.20 23.87 24.07 3,211,086 +0.02(+0.08%)
Jun 25, 2024 24.08 24.25 23.98 24.05 4,219,724 +0.09(+0.37%)
Jun 24, 2024 23.81 24.13 23.57 23.96 5,010,240 -0.14(-0.58%)
Jun 21, 2024 23.66 24.22 23.52 24.10 29,395,612 +0.46(+1.94%)
Jun 20, 2024 23.40 23.71 23.22 23.64 4,231,743 +0.20(+0.85%)
Jun 18, 2024 23.65 23.88 23.15 23.44 5,459,564 -0.13(-0.55%)
Jun 17, 2024 24.26 24.26 23.52 23.57 5,526,950 -0.70(-2.87%)
Jun 14, 2024 24.29 24.55 24.18 24.27 3,777,966 -0.10(-0.41%)
Jun 13, 2024 24.61 24.96 24.23 24.37 3,564,738 -0.40(-1.61%)
Jun 12, 2024 24.66 24.99 24.53 24.77 5,128,025 +0.53(+2.18%)
Jun 11, 2024 24.31 24.41 24.01 24.24 3,933,619 -0.12(-0.49%)
Jun 10, 2024 24.34 24.78 24.01 24.36 6,463,781 -0.24(-0.97%)
Jun 07, 2024 24.12 24.70 23.74 24.60 8,523,626 -0.72(-2.83%)
Jun 06, 2024 25.27 25.49 25.18 25.31 3,662,544 -0.02(-0.08%)
Jun 05, 2024 24.76 25.35 24.76 25.33 4,785,347 +0.64(+2.58%)
Jun 04, 2024 24.51 24.94 24.50 24.70 4,346,077 +0.01(+0.04%)
Jun 03, 2024 24.82 24.94 24.36 24.69 6,042,657 -0.02(-0.08%)
May 31, 2024 24.57 24.79 24.30 24.71 20,012,056 +0.25(+1.02%)
May 30, 2024 24.41 24.53 24.10 24.46 4,710,457 +0.08(+0.33%)
May 29, 2024 24.32 24.66 24.32 24.38 4,850,350 -0.31(-1.25%)
May 28, 2024 24.59 24.89 24.50 24.69 4,903,531 -0.08(-0.32%)
May 24, 2024 24.58 24.83 24.51 24.77 3,888,623 +0.22(+0.89%)
May 23, 2024 24.86 24.91 24.44 24.55 4,961,644 -0.33(-1.32%)
May 22, 2024 24.97 25.08 24.82 24.88 5,418,838 -0.05(-0.20%)
May 21, 2024 24.35 24.95 24.27 24.93 6,577,366 +0.58(+2.37%)
May 20, 2024 24.93 24.98 24.24 24.35 7,776,571 -0.56(-2.24%)
May 17, 2024 25.03 25.10 24.37 24.91 6,650,234 -0.25(-1.01%)
May 16, 2024 24.70 25.22 24.54 25.16 5,353,433 +0.36(+1.44%)
May 15, 2024 24.47 24.82 24.37 24.80 6,827,360 +0.50(+2.08%)
May 14, 2024 23.68 24.34 23.56 24.30 8,647,348 +0.53(+2.25%)
May 13, 2024 23.23 23.91 23.22 23.76 9,214,997 +0.53(+2.30%)
May 10, 2024 22.25 23.42 21.87 23.23 13,755,732 +3.09(+15.34%)
May 09, 2024 19.89 20.17 19.83 20.14 5,734,388 +0.32(+1.60%)
May 08, 2024 19.63 19.85 19.47 19.82 3,573,049 +0.06(+0.30%)
May 07, 2024 19.58 19.82 19.48 19.76 4,917,563 +0.26(+1.32%)
May 06, 2024 19.88 19.88 19.45 19.51 7,153,469 -0.33(-1.65%)
May 03, 2024 19.61 19.85 19.46 19.83 5,709,637 +0.35(+1.78%)
May 02, 2024 19.80 19.88 19.38 19.49 6,484,071 -0.27(-1.35%)
May 01, 2024 20.00 20.28 19.71 19.75 5,462,898 -0.19(-0.94%)
Apr 30, 2024 20.45 20.63 19.93 19.94 5,551,869 -0.61(-2.99%)
Apr 29, 2024 20.44 20.79 20.41 20.56 2,331,501 +0.13(+0.63%)
Apr 26, 2024 20.42 20.67 20.33 20.43 2,561,371 +0.08(+0.39%)
Apr 25, 2024 20.41 20.47 20.19 20.35 2,187,903 -0.28(-1.34%)
Apr 24, 2024 20.50 20.65 20.31 20.62 2,395,492 +0.15(+0.73%)
Apr 23, 2024 20.38 20.70 20.37 20.48 3,246,152 +0.19(+0.93%)
Apr 22, 2024 20.53 20.54 20.03 20.29 3,194,796 -0.01(-0.05%)
Apr 19, 2024 20.32 20.48 20.21 20.30 2,659,876 +0.12(+0.59%)
Apr 18, 2024 20.25 20.34 20.09 20.18 2,533,241 +0.01(+0.05%)
Apr 17, 2024 20.26 20.52 20.15 20.17 2,545,827 -0.07(-0.34%)
Apr 16, 2024 20.42 20.49 20.20 20.24 2,619,513 -0.16(-0.78%)
Apr 15, 2024 20.88 21.03 20.25 20.40 3,423,631 -0.33(-1.58%)
Apr 12, 2024 20.61 20.94 20.54 20.72 3,733,800 -0.06(-0.29%)
Apr 11, 2024 21.67 21.75 20.70 20.78 5,993,894 -1.34(-6.04%)
Apr 10, 2024 22.01 22.40 22.01 22.12 4,410,154 -0.32(-1.41%)
Apr 09, 2024 22.18 22.47 22.04 22.44 2,446,757 +0.39(+1.75%)
Apr 08, 2024 21.99 22.28 21.95 22.05 2,545,214 +0.12(+0.54%)
Apr 05, 2024 21.75 22.01 21.65 21.93 2,999,673 +0.12(+0.54%)
Apr 04, 2024 22.02 22.41 21.79 21.81 2,922,568 -0.03(-0.14%)
Apr 03, 2024 21.79 21.99 21.69 21.84 2,505,881 +0.00(+0.00%)
Apr 02, 2024 21.92 22.12 21.64 21.84 2,606,188 -0.25(-1.12%)
Apr 01, 2024 22.12 22.18 21.73 22.09 2,578,737 -0.09(-0.40%)
Mar 28, 2024 21.98 22.21 22.17 22.18 3,083,482 +0.30(+1.36%)
Mar 27, 2024 21.82 21.93 21.49 21.88 2,541,459 +0.20(+0.91%)
Mar 26, 2024 21.52 21.82 21.52 21.68 3,361,953 +0.15(+0.69%)
Mar 25, 2024 21.91 21.94 21.52 21.54 4,325,098 -0.35(-1.58%)
Mar 22, 2024 21.97 21.97 21.69 21.88 2,529,130 -0.04(-0.18%)
Mar 21, 2024 21.56 22.00 21.47 21.92 3,651,263 +0.54(+2.55%)
Mar 20, 2024 21.21 21.39 21.00 21.38 3,153,526 +0.18(+0.84%)
Mar 19, 2024 20.85 21.22 20.77 21.20 2,924,964 +0.20(+0.94%)
Mar 18, 2024 21.04 21.20 20.84 21.00 4,025,601 -0.05(-0.24%)
Mar 15, 2024 21.17 21.51 21.03 21.05 9,201,503 -0.32(-1.48%)
Mar 14, 2024 21.82 21.99 21.19 21.37 3,471,681 -0.52(-2.40%)
Mar 13, 2024 21.91 22.08 21.77 21.89 2,492,610 -0.05(-0.23%)
Mar 12, 2024 21.68 22.08 21.68 21.94 2,420,303 +0.28(+1.28%)
Mar 11, 2024 21.85 22.12 21.66 21.66 3,361,890 -0.19(-0.86%)
Mar 08, 2024 21.73 22.02 21.71 21.85 3,447,424 +0.18(+0.82%)
Mar 07, 2024 21.46 21.70 21.21 21.67 3,519,664 +0.42(+1.96%)
Mar 06, 2024 21.22 21.37 21.08 21.26 3,878,988 +0.29(+1.37%)
Mar 05, 2024 21.37 21.46 20.86 20.97 4,575,986 -0.51(-2.40%)
Mar 04, 2024 21.69 21.71 21.39 21.49 2,924,639 -0.13(-0.60%)
Mar 01, 2024 21.17 21.64 21.09 21.62 2,150,456 +0.34(+1.58%)
Feb 29, 2024 21.29 21.42 21.13 21.28 7,639,926 +0.09(+0.42%)
Feb 28, 2024 21.14 21.36 21.10 21.19 2,227,176 -0.02(-0.09%)
Feb 27, 2024 21.36 21.47 21.14 21.21 2,482,003 -0.08(-0.37%)
Feb 26, 2024 21.92 21.95 21.27 21.29 3,831,275 -0.63(-2.89%)
Feb 23, 2024 21.64 22.09 21.60 21.92 3,549,148 +0.39(+1.79%)
Feb 22, 2024 21.49 21.78 21.49 21.54 5,464,722 +0.20(+0.93%)
Feb 21, 2024 21.11 21.39 20.80 21.34 5,812,768 -0.15(-0.69%)
Feb 20, 2024 21.06 21.71 20.94 21.49 5,689,401 +0.34(+1.59%)
Feb 16, 2024 21.11 21.36 20.91 21.15 5,367,643 -0.03(-0.14%)
Feb 15, 2024 21.12 21.56 21.07 21.18 5,014,446 +0.19(+0.92%)
Feb 14, 2024 21.14 21.21 20.89 20.99 6,488,729 -0.04(-0.19%)
Feb 13, 2024 21.03 21.24 20.70 21.03 8,509,703 -0.53(-2.47%)
Feb 12, 2024 21.03 21.66 20.98 21.56 6,531,668 +0.54(+2.58%)
Feb 09, 2024 20.68 21.06 20.59 21.02 6,224,091 +0.47(+2.30%)
Feb 08, 2024 20.58 20.63 20.29 20.54 5,615,361 -0.04(-0.19%)
Feb 07, 2024 20.50 20.74 20.30 20.58 6,624,647 +0.31(+1.55%)
Feb 06, 2024 20.72 20.79 20.18 20.27 6,779,058 -0.49(-2.35%)
Feb 05, 2024 20.90 21.18 20.47 20.76 10,909,281 -0.14(-0.68%)
Feb 02, 2024 22.03 22.12 18.78 20.90 25,011,982 -2.65(-11.25%)
Feb 01, 2024 23.17 23.67 22.99 23.55 4,470,584 +0.43(+1.87%)
Jan 31, 2024 23.65 23.72 23.05 23.11 4,050,806 -0.48(-2.04%)
Jan 30, 2024 23.84 23.99 23.42 23.59 5,334,895 -0.21(-0.87%)
Jan 29, 2024 23.62 23.85 23.46 23.80 4,332,215 +0.40(+1.72%)
Jan 26, 2024 23.49 23.56 23.18 23.40 2,929,087 -0.07(-0.29%)
Jan 25, 2024 23.35 23.62 23.27 23.47 3,348,285 +0.33(+1.45%)
Jan 24, 2024 23.43 23.43 23.05 23.13 1,983,470 -0.07(-0.30%)
Jan 23, 2024 23.27 23.42 23.17 23.20 2,837,238 +0.01(+0.04%)
Jan 22, 2024 23.24 23.43 23.14 23.19 2,783,981 +0.08(+0.34%)
Jan 19, 2024 22.72 23.13 22.49 23.11 3,747,918 +0.50(+2.22%)
Jan 18, 2024 22.50 22.64 22.37 22.61 2,590,583 +0.15(+0.66%)
Jan 17, 2024 22.62 22.73 22.24 22.46 3,821,719 -0.32(-1.43%)
Jan 16, 2024 22.53 22.79 22.21 22.79 3,654,474 +0.06(+0.26%)
Jan 12, 2024 22.83 23.13 22.68 22.73 3,734,016 +0.06(+0.26%)
Jan 11, 2024 22.59 22.75 22.32 22.67 3,732,920 +0.21(+0.92%)
Jan 10, 2024 22.22 22.50 22.22 22.46 2,110,665 +0.26(+1.15%)
Jan 09, 2024 22.22 22.45 22.20 22.21 2,531,575 -0.23(-1.01%)
Jan 08, 2024 22.06 22.44 21.92 22.43 2,528,203 +0.38(+1.74%)
Jan 05, 2024 21.89 22.18 21.89 22.05 4,986,670 +0.07(+0.31%)
Jan 04, 2024 22.10 22.25 21.94 21.98 2,686,932 -0.13(-0.58%)
Jan 03, 2024 22.33 22.46 22.08 22.11 2,782,333 -0.32(-1.45%)
Jan 02, 2024 22.37 22.56 22.09 22.43 3,415,275 -0.03(-0.13%)
Dec 29, 2023 22.60 22.62 22.36 22.46 2,166,666 -0.16(-0.70%)
Dec 28, 2023 22.64 22.71 22.53 22.62 1,523,868 -0.02(-0.09%)
Dec 27, 2023 22.86 22.86 22.59 22.64 1,688,666 -0.22(-0.95%)
Dec 26, 2023 22.71 22.96 22.65 22.86 1,400,009 +0.08(+0.35%)
Dec 22, 2023 22.94 23.02 22.53 22.78 2,033,675 -0.04(-0.17%)
Dec 21, 2023 22.60 22.87 22.49 22.82 2,765,478 +0.38(+1.71%)
Dec 20, 2023 22.83 22.92 22.40 22.43 2,716,859 -0.49(-2.15%)
Dec 19, 2023 22.86 22.96 22.56 22.93 2,328,714 +0.11(+0.47%)
Dec 18, 2023 22.79 23.02 22.67 22.82 3,137,151 +0.00(+0.00%)
Dec 15, 2023 22.62 22.96 22.54 22.82 9,777,104 +0.23(+1.00%)
Dec 14, 2023 22.37 22.61 22.15 22.59 4,189,229 +0.42(+1.91%)
Dec 13, 2023 21.99 22.34 21.74 22.17 3,250,985 +0.16(+0.72%)
Dec 12, 2023 21.91 22.12 21.79 22.01 2,625,533 +0.14(+0.63%)
Dec 11, 2023 21.82 22.02 21.67 21.87 2,660,224 +0.07(+0.32%)
Dec 08, 2023 21.81 21.91 21.63 21.80 3,041,663 -0.12(-0.54%)
Dec 07, 2023 21.86 22.05 21.73 21.92 2,791,451 +0.14(+0.63%)
Dec 06, 2023 22.06 22.13 21.76 21.78 3,249,006 -0.12(-0.54%)
Dec 05, 2023 21.95 21.99 21.76 21.90 3,131,953 -0.23(-1.02%)
Dec 04, 2023 21.88 22.40 21.83 22.13 4,267,923 +0.14(+0.63%)
Dec 01, 2023 21.75 22.02 21.46 21.99 3,934,526 +0.26(+1.18%)
Nov 30, 2023 21.57 22.04 21.52 21.73 17,516,486 +0.31(+1.42%)
Nov 29, 2023 21.21 21.52 21.12 21.43 4,826,966 +0.43(+2.06%)
Nov 28, 2023 20.97 21.21 20.83 21.00 6,093,199 +0.00(+0.00%)
Nov 27, 2023 20.94 21.23 20.87 21.00 5,686,702 +0.06(+0.28%)
Nov 24, 2023 20.87 20.99 20.59 20.94 1,870,493 +0.08(+0.38%)
Nov 22, 2023 20.83 21.00 20.71 20.86 3,818,218 +0.12(+0.57%)
Nov 21, 2023 21.06 21.42 20.62 20.74 7,067,648 +0.28(+1.35%)
Nov 20, 2023 20.26 20.68 20.10 20.46 6,423,404 +0.13(+0.63%)
Nov 17, 2023 20.15 20.36 19.97 20.34 5,879,018 +0.38(+1.90%)
Nov 16, 2023 19.38 19.98 19.30 19.96 6,198,231 +0.63(+3.24%)
Nov 15, 2023 19.22 19.52 19.18 19.33 3,880,287 +0.12(+0.61%)
Nov 14, 2023 18.92 19.23 18.81 19.21 3,839,269 +0.72(+3.92%)
Nov 13, 2023 18.78 18.82 18.38 18.49 3,484,756 -0.37(-1.97%)
Nov 10, 2023 18.73 18.93 18.35 18.86 6,217,191 +0.27(+1.47%)
Nov 09, 2023 18.94 18.94 18.52 18.59 4,746,467 -0.31(-1.66%)
Nov 08, 2023 18.54 19.11 18.44 18.90 8,377,878 +0.38(+2.06%)
Nov 07, 2023 18.02 18.79 17.69 18.52 8,526,898 +1.45(+8.48%)
Nov 06, 2023 17.23 17.37 16.74 17.07 8,771,251 -0.18(-1.02%)
Nov 03, 2023 16.96 17.37 16.96 17.25 5,049,954 +0.45(+2.68%)
Nov 02, 2023 16.36 16.84 16.32 16.80 4,406,730 +0.53(+3.25%)
Nov 01, 2023 16.34 16.43 16.15 16.27 3,169,428 -0.03(-0.18%)
Oct 31, 2023 16.37 16.49 16.23 16.30 3,583,755 +0.01(+0.06%)
Oct 30, 2023 16.17 16.34 16.08 16.29 3,785,049 +0.14(+0.85%)
Oct 27, 2023 16.37 16.45 16.02 16.15 2,229,550 -0.15(-0.90%)
Oct 26, 2023 16.20 16.40 16.12 16.30 2,892,219 +0.16(+0.97%)
Oct 25, 2023 16.62 16.63 16.05 16.14 4,155,094 -0.56(-3.34%)
Oct 24, 2023 16.64 16.86 16.48 16.70 2,987,562 +0.19(+1.13%)
Oct 23, 2023 16.64 16.78 16.35 16.51 3,347,054 -0.27(-1.63%)
Oct 20, 2023 17.06 17.06 16.73 16.79 3,218,874 -0.23(-1.32%)
Oct 19, 2023 17.21 17.42 16.99 17.01 2,916,792 -0.21(-1.19%)
Oct 18, 2023 17.17 17.37 17.07 17.22 2,526,966 -0.10(-0.56%)
Oct 17, 2023 17.00 17.33 16.93 17.32 2,816,351 +0.20(+1.14%)
Oct 16, 2023 16.87 17.19 16.87 17.12 3,427,460 +0.37(+2.22%)
Oct 13, 2023 16.93 17.00 16.67 16.75 2,936,005 -0.18(-1.04%)
Oct 12, 2023 17.29 17.33 16.82 16.93 2,305,942 -0.42(-2.42%)
Oct 11, 2023 17.31 17.45 17.21 17.35 2,899,518 +0.04(+0.23%)
Oct 10, 2023 16.95 17.47 16.95 17.31 2,678,694 +0.36(+2.14%)
Oct 09, 2023 16.84 17.01 16.75 16.94 1,877,851 -0.03(-0.17%)
Oct 06, 2023 16.48 17.15 16.48 16.97 3,461,002 +0.35(+2.12%)
Oct 05, 2023 16.78 16.84 16.48 16.62 3,185,788 -0.15(-0.87%)
Oct 04, 2023 17.03 17.07 16.66 16.77 3,485,260 -0.22(-1.27%)
Oct 03, 2023 17.07 17.18 16.87 16.98 3,617,590 -0.17(-0.97%)
Oct 02, 2023 17.24 17.30 17.08 17.15 3,832,154 -0.15(-0.85%)
Sep 29, 2023 17.49 17.69 17.23 17.30 4,149,823 -0.12(-0.67%)
Sep 28, 2023 17.46 17.59 17.34 17.41 4,758,881 -0.10(-0.56%)
Sep 27, 2023 17.67 17.78 17.47 17.51 3,736,358 -0.21(-1.16%)
Sep 26, 2023 18.14 18.32 17.68 17.72 4,471,513 -0.58(-3.16%)
Sep 25, 2023 18.38 18.29 18.13 18.29 3,707,606 -0.16(-0.85%)
Sep 22, 2023 18.56 18.58 18.36 18.45 2,543,668 -0.12(-0.63%)
Sep 21, 2023 18.63 18.86 18.54 18.57 4,159,065 -0.17(-0.89%)
Sep 20, 2023 18.65 19.00 18.65 18.73 2,123,011 +0.15(+0.79%)
Sep 19, 2023 18.57 18.75 18.54 18.59 1,906,607 -0.01(-0.05%)
Sep 18, 2023 18.63 18.77 18.45 18.60 3,624,715 -0.03(-0.16%)
Sep 15, 2023 18.73 18.83 18.56 18.63 7,093,548 -0.18(-0.94%)
Sep 14, 2023 18.68 18.85 18.56 18.80 3,019,243 +0.20(+1.05%)
Sep 13, 2023 19.05 19.12 18.57 18.61 3,141,507 -0.46(-2.41%)
Sep 12, 2023 18.72 19.09 18.48 19.07 3,581,910 +0.18(+0.93%)
Sep 11, 2023 19.59 19.64 18.84 18.89 3,381,208 -0.67(-3.40%)
Sep 08, 2023 19.61 19.74 19.37 19.56 2,808,542 -0.01(-0.05%)
Sep 07, 2023 19.64 19.80 19.52 19.57 4,518,907 -0.23(-1.19%)
Sep 06, 2023 20.08 20.11 19.77 19.80 2,588,819 -0.36(-1.80%)
Sep 05, 2023 20.01 20.24 19.78 20.16 2,531,568 +0.14(+0.68%)
Sep 01, 2023 19.96 20.17 19.89 20.03 2,835,460 +0.22(+1.09%)
Aug 31, 2023 19.87 20.18 19.73 19.81 4,246,256 -0.01(-0.05%)
Aug 30, 2023 20.06 20.11 19.75 19.82 2,895,371 -0.27(-1.36%)
Aug 29, 2023 19.99 20.36 19.84 20.09 2,905,538 +0.13(+0.64%)
Aug 28, 2023 19.79 20.11 19.64 19.97 3,568,893 +0.21(+1.04%)
Aug 25, 2023 19.75 19.89 19.56 19.76 2,594,857 +0.04(+0.20%)
Aug 24, 2023 20.25 20.39 19.71 19.72 3,039,014 -0.53(-2.61%)
Aug 23, 2023 20.09 20.34 20.01 20.25 2,272,428 +0.17(+0.83%)
Aug 22, 2023 20.45 20.63 20.06 20.08 2,521,970 -0.25(-1.25%)
Aug 21, 2023 19.97 20.41 19.92 20.34 3,526,479 +0.41(+2.06%)
Aug 18, 2023 19.32 20.03 19.24 19.93 2,775,450 +0.33(+1.67%)
Aug 17, 2023 19.97 20.11 19.59 19.60 3,997,689 -0.30(-1.51%)
Aug 16, 2023 20.09 20.18 19.90 19.90 3,125,000 -0.31(-1.54%)
Aug 15, 2023 20.35 20.40 20.15 20.21 2,512,151 -0.26(-1.28%)
Aug 14, 2023 20.29 20.51 20.13 20.48 3,097,153 +0.19(+0.96%)
Aug 11, 2023 20.09 20.34 20.04 20.28 2,833,031 +0.11(+0.53%)
Aug 10, 2023 20.47 20.53 20.09 20.17 3,550,085 -0.10(-0.48%)
Aug 09, 2023 19.78 20.50 19.74 20.27 5,098,273 +0.55(+2.81%)
Aug 08, 2023 20.29 20.33 19.54 19.72 7,873,474 -0.82(-3.98%)
Aug 07, 2023 19.67 20.56 19.67 20.53 7,634,916 +0.99(+5.07%)
Aug 04, 2023 18.40 19.89 18.26 19.54 6,867,486 +1.44(+7.95%)
Aug 03, 2023 18.26 18.29 17.99 18.10 5,422,101 -0.13(-0.69%)
Aug 02, 2023 18.51 18.54 18.15 18.23 3,481,660 -0.54(-2.90%)
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.