Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 15.11 15.44 15.02 15.20 9,409,589 +0.32(+2.15%)
Sep 28, 2023 16.08 16.14 14.85 14.88 10,155,755 -1.05(-6.59%)
Sep 27, 2023 15.86 15.97 15.63 15.93 6,600,834 +0.07(+0.44%)
Sep 26, 2023 16.17 16.22 15.74 15.86 6,904,356 -0.38(-2.34%)
Sep 25, 2023 15.85 16.27 16.10 16.24 7,299,620 +0.28(+1.75%)
Sep 22, 2023 16.34 16.41 15.92 15.96 6,984,706 -0.47(-2.86%)
Sep 21, 2023 16.60 16.77 16.42 16.43 5,510,725 -0.36(-2.14%)
Sep 20, 2023 16.89 17.09 16.77 16.79 5,185,151 +0.03(+0.18%)
Sep 19, 2023 17.05 17.10 16.74 16.76 6,291,477 -0.32(-1.87%)
Sep 18, 2023 17.21 17.27 17.00 17.08 5,241,728 -0.16(-0.93%)
Sep 15, 2023 17.43 17.58 17.20 17.24 10,176,899 -0.15(-0.86%)
Sep 14, 2023 17.18 17.50 17.07 17.39 11,388,266 +0.40(+2.35%)
Sep 13, 2023 17.12 17.23 16.98 16.99 6,629,150 -0.04(-0.23%)
Sep 12, 2023 17.07 17.27 17.00 17.03 8,104,680 -0.21(-1.22%)
Sep 11, 2023 17.35 17.54 17.19 17.24 4,543,753 -0.03(-0.17%)
Sep 08, 2023 16.99 17.39 16.97 17.27 6,048,896 +0.28(+1.65%)
Sep 07, 2023 17.57 17.58 16.89 16.99 9,263,438 -0.44(-2.52%)
Sep 06, 2023 17.42 17.44 17.22 17.43 10,448,666 -0.01(-0.06%)
Sep 05, 2023 17.84 17.90 17.36 17.44 5,297,998 -0.45(-2.52%)
Sep 01, 2023 18.00 18.11 17.54 17.89 5,346,766 -0.04(-0.22%)
Aug 31, 2023 18.33 18.33 17.87 17.93 5,258,049 -0.29(-1.59%)
Aug 30, 2023 18.13 18.37 18.08 18.22 3,083,362 +0.01(+0.05%)
Aug 29, 2023 18.03 18.30 17.91 18.21 4,705,570 +0.29(+1.62%)
Aug 28, 2023 18.14 18.24 17.86 17.92 2,336,173 -0.14(-0.78%)
Aug 25, 2023 17.90 18.20 17.90 18.06 3,195,397 +0.34(+1.92%)
Aug 24, 2023 18.21 18.46 17.65 17.72 5,114,152 -0.60(-3.28%)
Aug 23, 2023 18.26 18.38 18.06 18.32 7,279,287 +0.36(+2.00%)
Aug 22, 2023 17.91 18.03 17.75 17.96 5,206,360 +0.05(+0.28%)
Aug 21, 2023 17.90 17.98 17.77 17.91 3,849,893 -0.10(-0.56%)
Aug 18, 2023 17.97 18.11 17.90 18.01 6,197,870 -0.04(-0.22%)
Aug 17, 2023 18.49 18.56 18.02 18.05 5,883,346 -0.36(-1.96%)
Aug 16, 2023 18.01 18.59 17.94 18.41 11,081,332 +0.41(+2.28%)
Aug 15, 2023 18.78 18.79 17.93 18.00 9,257,380 -1.02(-5.36%)
Aug 14, 2023 19.38 19.39 18.82 19.02 4,722,523 -0.44(-2.26%)
Aug 11, 2023 19.62 19.64 19.30 19.46 3,865,436 -0.15(-0.76%)
Aug 10, 2023 19.75 20.00 19.47 19.61 4,916,112 +0.00(+0.00%)
Aug 09, 2023 19.91 20.16 19.55 19.61 6,260,006 -0.01(-0.05%)
Aug 08, 2023 19.53 19.67 19.19 19.62 5,062,262 -0.08(-0.41%)
Aug 07, 2023 19.80 20.18 19.63 19.70 4,290,689 +0.06(+0.31%)
Aug 04, 2023 20.69 20.69 19.59 19.64 7,884,096 -1.01(-4.89%)
Aug 03, 2023 20.80 20.96 20.62 20.65 6,385,062 -0.39(-1.85%)
Aug 02, 2023 20.75 21.12 20.63 21.04 4,754,772 +0.03(+0.14%)
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.