Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 12.59 13.10 12.22 12.56 12,188,769 +0.26(+2.11%)
Sep 28, 2023 12.45 12.67 11.50 12.30 15,270,949 -0.11(-0.89%)
Sep 27, 2023 12.73 12.95 12.20 12.41 8,126,348 -0.14(-1.12%)
Sep 26, 2023 12.50 12.83 12.35 12.55 8,409,380 -0.20(-1.57%)
Sep 25, 2023 12.72 12.89 12.59 12.75 9,108,374 -0.14(-1.09%)
Sep 22, 2023 13.78 13.88 12.80 12.89 9,977,070 -0.62(-4.62%)
Sep 21, 2023 14.01 14.01 13.28 13.52 9,652,554 -0.74(-5.22%)
Sep 20, 2023 14.51 14.74 14.10 14.26 5,395,143 -0.14(-0.97%)
Sep 19, 2023 14.00 14.73 13.93 14.40 6,057,372 +0.30(+2.13%)
Sep 18, 2023 15.09 15.09 13.95 14.10 8,091,013 -0.96(-6.37%)
Sep 15, 2023 15.42 15.74 14.91 15.06 8,689,919 -0.44(-2.84%)
Sep 14, 2023 14.54 15.67 14.47 15.50 11,867,155 +1.34(+9.46%)
Sep 13, 2023 14.67 14.75 14.03 14.16 7,474,167 -0.47(-3.21%)
Sep 12, 2023 13.61 14.69 13.46 14.63 7,459,909 +0.91(+6.63%)
Sep 11, 2023 14.03 14.20 13.53 13.72 6,380,971 -0.27(-1.93%)
Sep 08, 2023 14.31 14.49 13.86 13.99 7,700,298 -0.49(-3.38%)
Sep 07, 2023 14.55 14.84 13.98 14.48 8,534,227 -0.63(-4.17%)
Sep 06, 2023 15.71 15.81 14.98 15.11 5,313,304 -0.40(-2.58%)
Sep 05, 2023 15.51 15.90 15.29 15.51 4,902,324 -0.30(-1.90%)
Sep 01, 2023 15.85 16.19 15.66 15.81 6,069,062 +0.18(+1.15%)
Aug 31, 2023 15.49 15.98 15.44 15.63 7,678,913 +0.20(+1.30%)
Aug 30, 2023 15.64 16.15 15.30 15.43 13,354,439 +0.27(+1.78%)
Aug 29, 2023 14.06 15.44 13.82 15.16 9,903,796 +1.19(+8.52%)
Aug 28, 2023 14.35 14.45 13.84 13.97 7,422,673 +0.06(+0.43%)
Aug 25, 2023 13.63 14.11 13.51 13.91 6,105,938 +0.34(+2.51%)
Aug 24, 2023 13.98 14.10 13.39 13.57 7,819,248 -0.44(-3.14%)
Aug 23, 2023 13.62 14.16 13.47 14.01 7,209,913 +0.34(+2.49%)
Aug 22, 2023 13.98 14.18 13.30 13.67 10,574,969 -0.13(-0.94%)
Aug 21, 2023 14.31 14.35 13.59 13.80 10,196,963 -0.41(-2.89%)
Aug 18, 2023 14.31 15.03 14.17 14.21 9,144,437 -0.46(-3.14%)
Aug 17, 2023 14.85 15.04 14.45 14.67 10,112,352 -0.21(-1.41%)
Aug 16, 2023 15.60 15.64 14.86 14.88 9,197,996 -0.89(-5.64%)
Aug 15, 2023 16.43 16.59 15.69 15.77 8,430,899 -1.00(-5.96%)
Aug 14, 2023 16.40 17.11 15.90 16.77 7,999,791 +0.13(+0.78%)
Aug 11, 2023 16.74 17.14 16.62 16.64 7,512,161 -0.33(-1.94%)
Aug 10, 2023 18.00 18.52 16.93 16.97 10,242,998 -1.02(-5.67%)
Aug 09, 2023 17.40 18.25 17.30 17.99 8,371,664 +0.56(+3.21%)
Aug 08, 2023 17.07 17.46 16.55 17.43 10,807,398 -0.12(-0.68%)
Aug 07, 2023 17.69 17.93 17.06 17.55 9,333,792 +0.02(+0.11%)
Aug 04, 2023 19.33 19.40 17.25 17.53 16,650,171 -1.67(-8.70%)
Aug 03, 2023 20.05 22.16 19.05 19.20 27,526,198 +1.36(+7.62%)
Aug 02, 2023 18.40 18.56 17.71 17.84 10,410,897 -1.31(-6.84%)
Aug 01, 2023 18.94 19.34 18.52 19.15 6,747,565 +0.17(+0.90%)
Jul 31, 2023 18.47 19.15 18.35 18.98 8,386,175 +0.65(+3.55%)
Jul 28, 2023 18.09 18.87 17.96 18.33 10,326,667 -0.01(-0.05%)
Jul 27, 2023 20.21 20.25 18.13 18.34 13,108,838 -1.82(-9.03%)
Jul 26, 2023 19.27 20.38 19.10 20.16 11,290,159 -0.14(-0.69%)
Jul 25, 2023 20.71 21.03 20.29 20.30 5,363,777 -0.41(-1.98%)
Jul 24, 2023 21.54 21.68 20.66 20.71 6,126,916 -0.64(-3.00%)
Jul 21, 2023 21.97 21.98 20.87 21.35 7,293,297 -0.30(-1.39%)
Jul 20, 2023 22.08 22.14 21.12 21.65 8,011,325 -0.82(-3.65%)
Jul 19, 2023 22.60 23.36 22.23 22.47 8,613,481 +0.33(+1.49%)
Jul 18, 2023 22.20 23.85 22.11 22.14 18,575,416 +0.31(+1.42%)
Jul 17, 2023 19.94 22.14 19.75 21.83 13,853,360 +2.35(+12.06%)
Jul 14, 2023 19.93 20.12 19.41 19.48 6,210,071 -0.41(-2.06%)
Jul 13, 2023 19.29 19.93 19.19 19.89 8,742,340 +0.73(+3.81%)
Jul 12, 2023 19.61 19.93 19.05 19.16 13,589,925 +0.36(+1.91%)
Jul 11, 2023 17.94 18.82 17.56 18.80 9,241,906 +1.00(+5.62%)
Jul 10, 2023 16.75 17.80 16.50 17.80 8,198,611 +1.00(+5.95%)
Jul 07, 2023 16.51 17.33 16.50 16.80 7,982,842 +0.29(+1.76%)
Jul 06, 2023 17.41 17.57 16.00 16.51 11,969,033 -1.48(-8.23%)
Jul 05, 2023 17.69 18.38 17.40 17.99 6,241,467 +0.11(+0.62%)
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.