Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 18.49 18.63 18.12 18.26 6,591,780 -0.01(-0.05%)
Sep 28, 2023 17.57 18.37 17.51 18.27 6,977,307 +0.60(+3.40%)
Sep 27, 2023 17.79 17.97 17.53 17.67 5,489,293 -0.01(-0.06%)
Sep 26, 2023 18.17 18.26 17.65 17.68 6,446,841 -0.61(-3.34%)
Sep 25, 2023 18.03 18.34 18.20 18.29 6,815,725 +0.15(+0.83%)
Sep 22, 2023 18.38 18.55 17.90 18.14 6,690,209 -0.02(-0.11%)
Sep 21, 2023 18.18 18.41 17.96 18.16 7,847,533 -0.25(-1.36%)
Sep 20, 2023 19.08 19.21 18.36 18.41 12,614,926 -1.04(-5.35%)
Sep 19, 2023 19.01 19.69 18.90 19.45 8,586,572 +0.25(+1.30%)
Sep 18, 2023 20.05 20.15 19.18 19.20 10,745,439 -0.95(-4.71%)
Sep 15, 2023 21.27 21.27 20.08 20.15 13,043,976 -1.12(-5.27%)
Sep 14, 2023 21.49 21.66 21.05 21.27 6,126,728 -0.24(-1.12%)
Sep 13, 2023 21.86 22.05 21.49 21.51 5,194,271 -0.39(-1.78%)
Sep 12, 2023 22.20 22.55 21.87 21.90 5,112,587 -0.45(-2.01%)
Sep 11, 2023 23.15 23.24 22.28 22.35 6,380,390 -0.64(-2.78%)
Sep 08, 2023 23.37 23.71 22.97 22.99 5,337,059 -0.59(-2.50%)
Sep 07, 2023 23.88 24.05 23.16 23.58 7,380,683 -0.84(-3.44%)
Sep 06, 2023 24.52 25.46 24.29 24.42 6,805,933 +0.01(+0.04%)
Sep 05, 2023 24.61 25.29 24.10 24.41 8,355,164 -0.26(-1.05%)
Sep 01, 2023 24.19 24.80 24.00 24.67 9,853,089 +0.69(+2.88%)
Aug 31, 2023 25.00 25.16 23.03 23.98 24,868,366 -3.35(-12.26%)
Aug 30, 2023 27.49 27.73 26.83 27.33 12,218,788 +0.05(+0.18%)
Aug 29, 2023 26.17 27.70 26.15 27.28 6,510,940 +1.18(+4.52%)
Aug 28, 2023 26.00 26.22 25.78 26.10 4,298,050 +0.34(+1.32%)
Aug 25, 2023 25.85 25.93 25.29 25.76 4,228,242 +0.00(+0.00%)
Aug 24, 2023 25.96 26.11 25.57 25.76 5,748,272 -0.42(-1.60%)
Aug 23, 2023 26.69 26.82 26.14 26.18 4,490,182 -0.51(-1.91%)
Aug 22, 2023 27.50 27.66 26.64 26.69 3,961,749 -0.73(-2.66%)
Aug 21, 2023 27.31 27.96 27.17 27.42 4,856,980 -0.07(-0.25%)
Aug 18, 2023 27.00 27.92 26.91 27.49 5,168,107 -0.15(-0.54%)
Aug 17, 2023 28.45 28.50 27.54 27.64 3,993,577 -0.69(-2.44%)
Aug 16, 2023 29.20 29.28 28.24 28.33 5,765,710 -0.99(-3.38%)
Aug 15, 2023 30.01 30.25 29.32 29.32 3,772,632 -0.90(-2.98%)
Aug 14, 2023 30.72 30.98 29.89 30.22 4,672,952 -0.67(-2.17%)
Aug 11, 2023 30.74 31.26 30.65 30.89 3,047,940 -0.22(-0.71%)
Aug 10, 2023 30.81 31.58 30.60 31.11 2,979,558 +0.60(+1.97%)
Aug 09, 2023 31.46 31.61 30.42 30.51 3,461,477 -0.72(-2.31%)
Aug 08, 2023 31.75 31.87 31.00 31.23 4,808,132 -0.90(-2.80%)
Aug 07, 2023 32.40 32.90 31.65 32.13 3,378,521 -0.34(-1.05%)
Aug 04, 2023 33.02 33.19 32.22 32.47 2,666,796 -0.30(-0.92%)
Aug 03, 2023 32.25 32.92 31.76 32.77 3,200,955 +0.35(+1.08%)
Aug 02, 2023 32.95 33.01 32.29 32.42 2,714,373 -1.14(-3.40%)
Aug 01, 2023 33.50 33.76 33.10 33.56 2,650,247 -0.34(-1.00%)
Jul 31, 2023 33.85 34.37 33.71 33.90 2,451,297 +0.29(+0.86%)
Jul 28, 2023 33.11 33.66 33.01 33.61 2,909,893 +0.90(+2.75%)
Jul 27, 2023 34.11 34.43 32.42 32.71 5,061,886 -0.83(-2.47%)
Jul 26, 2023 33.52 33.86 32.91 33.54 4,469,211 -0.23(-0.68%)
Jul 25, 2023 33.95 34.42 33.54 33.77 3,816,457 -0.12(-0.35%)
Jul 24, 2023 35.13 35.22 33.80 33.89 5,836,506 -1.43(-4.05%)
Jul 21, 2023 36.05 36.09 34.63 35.32 6,345,307 +0.15(+0.43%)
Jul 20, 2023 37.69 37.75 35.08 35.17 6,741,785 -2.87(-7.54%)
Jul 19, 2023 38.31 38.95 37.58 38.04 9,096,917 -0.03(-0.08%)
Jul 18, 2023 38.00 38.25 37.67 38.07 6,298,134 +0.17(+0.45%)
Jul 17, 2023 39.36 39.46 37.20 37.90 11,561,573 -0.09(-0.24%)
Jul 14, 2023 37.64 38.95 37.57 37.99 2,957,179 +0.30(+0.80%)
Jul 13, 2023 37.65 38.45 37.53 37.69 3,833,816 +0.31(+0.83%)
Jul 12, 2023 38.95 39.01 36.93 37.38 4,097,214 -1.19(-3.09%)
Jul 11, 2023 37.06 38.95 36.95 38.57 3,849,040 +1.67(+4.53%)
Jul 10, 2023 36.72 37.65 36.29 36.90 3,124,493 +0.20(+0.54%)
Jul 07, 2023 36.78 37.31 36.55 36.70 2,264,581 -0.07(-0.19%)
Jul 06, 2023 38.01 38.14 36.47 36.77 3,122,594 -1.03(-2.72%)
Jul 05, 2023 38.35 38.40 36.43 37.80 3,739,825 -0.60(-1.56%)
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.