Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 18.66 19.14 18.23 18.31 2,479,516 -0.13(-0.70%)
Sep 28, 2023 17.50 18.77 17.40 18.44 4,301,373 +1.20(+6.96%)
Sep 27, 2023 17.27 17.68 16.92 17.24 3,358,014 +0.20(+1.17%)
Sep 26, 2023 16.95 17.52 16.95 17.04 3,062,804 -0.05(-0.29%)
Sep 25, 2023 16.84 17.16 16.89 17.09 2,632,536 -0.04(-0.23%)
Sep 22, 2023 17.36 17.37 17.03 17.13 1,873,099 +0.04(+0.23%)
Sep 21, 2023 17.04 17.43 16.85 17.09 2,774,410 -0.18(-1.04%)
Sep 20, 2023 17.82 17.96 17.26 17.27 3,859,825 -0.47(-2.65%)
Sep 19, 2023 18.00 18.25 17.37 17.74 5,259,570 -0.46(-2.53%)
Sep 18, 2023 18.00 18.59 17.81 18.20 2,256,675 -0.05(-0.27%)
Sep 15, 2023 18.54 18.59 17.92 18.25 2,343,820 -0.43(-2.30%)
Sep 14, 2023 18.82 18.85 18.38 18.68 2,098,667 -0.17(-0.90%)
Sep 13, 2023 19.41 19.65 18.66 18.85 3,820,524 -0.44(-2.28%)
Sep 12, 2023 19.77 19.80 19.12 19.29 2,320,809 -0.90(-4.46%)
Sep 11, 2023 20.26 20.78 20.08 20.19 2,542,718 +0.09(+0.45%)
Sep 08, 2023 20.00 20.50 19.91 20.10 3,669,923 +0.17(+0.85%)
Sep 07, 2023 18.31 20.00 18.21 19.93 4,397,476 +1.14(+6.07%)
Sep 06, 2023 19.67 20.25 18.40 18.79 9,294,070 -2.85(-13.17%)
Sep 05, 2023 21.70 21.79 21.08 21.64 4,081,523 +0.01(+0.05%)
Sep 01, 2023 21.77 22.04 21.57 21.63 1,666,173 +0.14(+0.65%)
Aug 31, 2023 21.51 21.98 21.22 21.49 2,603,048 +0.04(+0.19%)
Aug 30, 2023 21.30 21.79 21.15 21.45 1,564,802 +0.16(+0.75%)
Aug 29, 2023 21.11 21.85 20.81 21.29 1,788,285 +0.10(+0.47%)
Aug 28, 2023 21.78 22.24 21.14 21.19 1,463,874 -0.41(-1.90%)
Aug 25, 2023 21.13 21.66 20.86 21.60 1,782,851 +0.68(+3.25%)
Aug 24, 2023 22.47 22.60 20.85 20.92 1,721,086 -1.25(-5.64%)
Aug 23, 2023 21.53 22.61 21.53 22.17 2,053,615 +0.49(+2.26%)
Aug 22, 2023 21.00 22.31 20.99 21.68 3,433,097 +1.33(+6.54%)
Aug 21, 2023 20.41 20.73 20.14 20.35 1,321,877 +0.09(+0.44%)
Aug 18, 2023 19.50 20.53 19.29 20.26 2,113,977 +0.43(+2.17%)
Aug 17, 2023 20.08 20.36 19.70 19.83 2,426,548 -0.31(-1.54%)
Aug 16, 2023 20.46 20.79 20.12 20.14 1,561,365 -0.50(-2.42%)
Aug 15, 2023 21.53 21.64 20.62 20.64 1,918,287 -1.21(-5.54%)
Aug 14, 2023 20.80 21.88 20.73 21.85 1,373,357 +0.85(+4.05%)
Aug 11, 2023 20.91 21.48 20.76 21.00 1,793,799 -0.19(-0.90%)
Aug 10, 2023 22.07 22.35 20.75 21.19 2,364,564 -0.04(-0.19%)
Aug 09, 2023 21.59 21.92 20.74 21.23 1,934,396 -0.32(-1.48%)
Aug 08, 2023 21.47 21.60 21.05 21.55 2,120,029 -0.52(-2.36%)
Aug 07, 2023 21.95 22.10 21.38 22.07 1,636,761 +0.05(+0.23%)
Aug 04, 2023 22.53 22.67 21.70 22.02 1,622,391 -0.04(-0.18%)
Aug 03, 2023 22.46 22.69 22.05 22.06 1,565,914 -0.53(-2.35%)
Aug 02, 2023 23.69 23.75 22.31 22.59 1,895,254 -1.82(-7.46%)
Aug 01, 2023 23.93 24.57 23.32 24.41 2,107,260 +0.13(+0.54%)
Jul 31, 2023 23.70 24.81 23.69 24.28 2,122,062 +0.93(+3.98%)
Jul 28, 2023 22.69 23.35 22.45 23.35 1,806,069 +1.13(+5.09%)
Jul 27, 2023 23.24 23.59 22.08 22.22 2,142,470 -0.14(-0.63%)
Jul 26, 2023 21.56 22.58 21.51 22.36 1,650,649 +0.66(+3.04%)
Jul 25, 2023 22.21 22.64 21.64 21.70 1,874,611 -0.42(-1.90%)
Jul 24, 2023 21.93 22.21 21.49 22.12 2,023,411 +0.52(+2.41%)
Jul 21, 2023 22.52 22.64 21.37 21.60 2,179,562 -0.64(-2.88%)
Jul 20, 2023 23.28 23.51 22.21 22.24 2,171,619 -1.52(-6.40%)
Jul 19, 2023 24.06 24.40 23.30 23.76 1,908,391 +0.08(+0.34%)
Jul 18, 2023 23.92 24.32 23.56 23.68 1,765,631 +0.00(+0.00%)
Jul 17, 2023 23.05 24.08 22.76 23.68 1,771,732 +0.66(+2.87%)
Jul 14, 2023 23.80 24.61 22.94 23.02 2,471,679 -0.75(-3.16%)
Jul 13, 2023 23.18 24.09 23.18 23.77 2,273,440 +1.03(+4.53%)
Jul 12, 2023 23.82 23.88 22.51 22.74 3,308,214 -0.51(-2.19%)
Jul 11, 2023 22.20 23.33 22.15 23.25 2,708,105 +1.54(+7.09%)
Jul 10, 2023 20.70 21.76 20.45 21.71 1,983,658 +0.82(+3.93%)
Jul 07, 2023 21.39 21.87 20.83 20.89 2,581,993 -0.11(-0.52%)
Jul 06, 2023 21.11 21.39 20.70 21.00 2,857,039 -0.70(-3.23%)
Jul 05, 2023 21.76 21.89 21.45 21.70 1,690,666 -0.31(-1.41%)
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.