Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.77 14.99 14.67 14.94 4,325,420 +0.47(+3.25%)
Sep 28, 2023 14.23 14.57 14.20 14.47 3,427,768 +0.35(+2.48%)
Sep 27, 2023 14.21 14.36 13.88 14.12 3,478,517 -0.03(-0.21%)
Sep 26, 2023 14.01 14.34 13.87 14.15 3,437,287 -0.17(-1.19%)
Sep 25, 2023 14.04 14.41 13.96 14.32 3,751,881 +0.19(+1.34%)
Sep 22, 2023 14.33 14.52 14.00 14.13 3,197,530 -0.12(-0.84%)
Sep 21, 2023 14.23 14.66 14.20 14.25 3,397,252 -0.19(-1.32%)
Sep 20, 2023 14.61 14.72 14.39 14.44 2,791,441 -0.10(-0.69%)
Sep 19, 2023 14.47 14.62 14.33 14.54 3,057,817 +0.01(+0.07%)
Sep 18, 2023 14.68 14.78 14.32 14.53 3,367,926 -0.20(-1.36%)
Sep 15, 2023 14.75 14.88 14.61 14.73 10,662,948 -0.12(-0.81%)
Sep 14, 2023 14.63 14.96 14.60 14.85 4,492,283 +0.35(+2.41%)
Sep 13, 2023 14.30 14.55 14.01 14.50 5,283,929 +0.21(+1.47%)
Sep 12, 2023 14.11 14.44 14.06 14.29 5,062,005 +0.13(+0.92%)
Sep 11, 2023 14.68 14.77 14.11 14.16 5,356,566 -0.48(-3.28%)
Sep 08, 2023 14.60 14.76 14.45 14.64 4,607,125 -0.02(-0.14%)
Sep 07, 2023 14.80 14.93 14.60 14.66 5,879,603 -0.24(-1.61%)
Sep 06, 2023 15.14 15.30 14.84 14.90 7,139,269 -0.39(-2.55%)
Sep 05, 2023 15.77 15.84 15.24 15.29 5,637,092 -0.78(-4.85%)
Sep 01, 2023 16.32 16.53 16.01 16.07 3,604,433 -0.15(-0.92%)
Aug 31, 2023 15.76 16.25 15.68 16.22 4,982,332 +0.53(+3.38%)
Aug 30, 2023 15.60 15.87 15.54 15.69 5,774,730 +0.02(+0.13%)
Aug 29, 2023 15.55 15.79 15.44 15.67 6,391,856 +0.13(+0.84%)
Aug 28, 2023 15.37 16.00 15.16 15.54 7,255,555 +0.21(+1.37%)
Aug 25, 2023 16.54 17.18 14.55 15.33 20,727,288 -1.28(-7.73%)
Aug 24, 2023 17.22 17.49 16.60 16.61 10,815,784 -0.76(-4.38%)
Aug 23, 2023 16.99 17.49 16.62 17.37 6,278,311 +0.39(+2.27%)
Aug 22, 2023 17.82 18.01 16.65 16.99 8,360,511 -1.85(-9.81%)
Aug 21, 2023 18.97 19.30 18.42 18.84 3,503,032 -0.04(-0.21%)
Aug 18, 2023 18.60 19.07 18.34 18.88 6,792,564 +0.09(+0.47%)
Aug 17, 2023 19.37 19.58 18.77 18.79 3,883,139 -0.48(-2.51%)
Aug 16, 2023 19.51 19.86 19.10 19.27 3,744,731 -0.24(-1.21%)
Aug 15, 2023 20.07 20.28 19.48 19.51 4,542,076 -0.84(-4.13%)
Aug 14, 2023 20.86 21.04 20.32 20.35 5,433,762 -0.70(-3.33%)
Aug 11, 2023 21.13 21.48 20.89 21.05 4,756,722 -0.34(-1.57%)
Aug 10, 2023 21.88 22.20 21.31 21.39 3,275,406 -0.24(-1.10%)
Aug 09, 2023 22.17 22.23 21.57 21.62 3,030,831 -0.48(-2.19%)
Aug 08, 2023 21.62 22.12 21.24 22.11 3,902,163 +0.27(+1.22%)
Aug 07, 2023 22.35 22.42 21.48 21.84 5,278,038 -0.58(-2.60%)
Aug 04, 2023 22.86 22.89 22.24 22.42 4,476,119 -0.25(-1.09%)
Aug 03, 2023 22.84 23.05 22.57 22.67 3,914,943 -0.21(-0.91%)
Aug 02, 2023 22.58 23.11 22.49 22.88 2,802,365 -0.14(-0.60%)
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.