Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 18.02 18.46 17.81 18.36 11,964,688 +1.14(+6.62%)
Sep 28, 2023 16.49 17.42 16.47 17.22 11,383,337 +0.53(+3.18%)
Sep 27, 2023 16.36 16.69 16.09 16.69 8,121,523 +0.47(+2.90%)
Sep 26, 2023 16.32 16.81 16.15 16.22 6,952,086 -0.47(-2.82%)
Sep 25, 2023 16.53 16.79 16.50 16.69 16,997,656 +0.25(+1.52%)
Sep 22, 2023 16.99 16.99 16.38 16.44 13,553,544 +0.55(+3.46%)
Sep 21, 2023 15.64 16.18 15.39 15.89 14,626,947 -0.46(-2.81%)
Sep 20, 2023 17.41 17.86 16.25 16.35 16,912,792 -1.14(-6.52%)
Sep 19, 2023 18.39 18.67 17.06 17.49 14,763,661 -0.97(-5.25%)
Sep 18, 2023 18.01 18.57 18.01 18.46 6,034,360 +0.16(+0.87%)
Sep 15, 2023 18.52 18.70 18.01 18.30 6,622,155 -0.05(-0.27%)
Sep 14, 2023 18.08 18.51 18.07 18.35 5,944,452 +0.28(+1.55%)
Sep 13, 2023 18.04 18.38 17.95 18.07 8,751,047 -0.58(-3.11%)
Sep 12, 2023 18.26 19.04 18.26 18.65 8,826,455 +0.17(+0.92%)
Sep 11, 2023 18.22 18.63 17.96 18.48 10,775,119 +1.13(+6.51%)
Sep 08, 2023 17.50 17.70 17.20 17.35 6,799,328 -0.11(-0.63%)
Sep 07, 2023 18.20 18.20 17.31 17.46 13,187,287 -1.49(-7.86%)
Sep 06, 2023 18.90 19.25 18.52 18.95 11,006,738 +0.20(+1.07%)
Sep 05, 2023 18.68 19.85 18.63 18.75 17,352,112 +0.04(+0.21%)
Sep 01, 2023 18.35 19.96 18.12 18.71 32,432,680 +0.92(+5.17%)
Aug 31, 2023 18.66 18.81 17.75 17.79 15,844,895 -1.09(-5.77%)
Aug 30, 2023 18.59 18.98 18.23 18.88 13,216,858 -0.26(-1.36%)
Aug 29, 2023 18.30 19.22 17.47 19.14 23,504,560 +0.68(+3.68%)
Aug 28, 2023 18.44 18.70 17.56 18.46 24,983,678 +0.93(+5.31%)
Aug 25, 2023 16.65 17.58 16.40 17.53 19,450,992 +1.33(+8.21%)
Aug 24, 2023 16.56 16.93 16.02 16.20 12,060,895 +0.14(+0.87%)
Aug 23, 2023 15.60 16.26 15.56 16.06 8,784,779 +0.12(+0.75%)
Aug 22, 2023 16.76 16.89 15.46 15.94 16,615,064 -0.49(-2.98%)
Aug 21, 2023 15.87 17.00 15.62 16.43 25,970,976 +1.45(+9.68%)
Aug 18, 2023 14.55 15.09 14.21 14.98 23,537,528 -0.67(-4.28%)
Aug 17, 2023 16.49 16.64 15.58 15.65 19,341,284 +0.07(+0.45%)
Aug 16, 2023 15.42 16.14 15.33 15.58 11,796,274 -0.53(-3.29%)
Aug 15, 2023 16.45 16.59 15.55 16.11 14,535,871 -0.13(-0.80%)
Aug 14, 2023 15.72 16.40 15.65 16.24 13,294,695 -0.04(-0.25%)
Aug 11, 2023 16.17 16.36 15.89 16.28 14,071,159 -0.50(-2.98%)
Aug 10, 2023 17.29 17.64 16.65 16.78 14,380,772 -0.16(-0.94%)
Aug 09, 2023 17.51 17.64 16.51 16.94 17,456,548 -0.79(-4.46%)
Aug 08, 2023 17.92 18.30 17.66 17.73 17,305,440 -0.97(-5.19%)
Aug 07, 2023 19.03 19.09 18.04 18.70 13,996,981 +0.38(+2.07%)
Aug 04, 2023 19.08 19.19 18.02 18.32 23,893,280 -1.22(-6.24%)
Aug 03, 2023 19.28 19.95 19.11 19.54 23,594,412 +0.71(+3.77%)
Aug 02, 2023 18.50 19.28 18.42 18.83 33,361,660 -1.22(-6.08%)
Aug 01, 2023 19.86 20.69 19.74 20.05 28,868,194 -0.87(-4.16%)
Jul 31, 2023 20.65 21.46 19.90 20.92 57,349,944 -2.47(-10.56%)
Jul 28, 2023 21.52 23.62 21.45 23.39 59,549,840 +3.17(+15.68%)
Jul 27, 2023 20.75 21.04 19.52 20.22 51,675,468 +0.76(+3.91%)
Jul 26, 2023 17.64 21.83 17.55 19.46 138,689,904 +4.10(+26.69%)
Jul 25, 2023 16.46 16.88 15.36 15.36 21,735,616 -0.65(-4.06%)
Jul 24, 2023 14.93 16.38 14.78 16.01 25,113,820 +1.45(+9.96%)
Jul 21, 2023 14.95 15.14 14.44 14.56 11,281,069 -0.48(-3.19%)
Jul 20, 2023 14.64 15.08 14.48 15.04 9,563,963 +0.06(+0.40%)
Jul 19, 2023 14.67 15.53 14.67 14.98 17,953,180 +0.65(+4.54%)
Jul 18, 2023 14.55 14.66 13.99 14.33 12,388,751 +0.26(+1.85%)
Jul 17, 2023 13.62 14.16 13.57 14.07 8,533,759 +0.05(+0.36%)
Jul 14, 2023 14.23 14.43 13.83 14.02 13,288,572 -0.02(-0.14%)
Jul 13, 2023 15.02 15.06 13.92 14.04 23,883,132 -1.11(-7.33%)
Jul 12, 2023 15.49 15.55 14.83 15.15 19,260,754 +0.18(+1.20%)
Jul 11, 2023 14.89 15.18 14.53 14.97 20,173,186 +0.82(+5.80%)
Jul 10, 2023 13.84 14.31 13.58 14.15 12,840,546 -0.01(-0.07%)
Jul 07, 2023 14.00 14.50 13.83 14.16 13,390,662 +0.02(+0.14%)
Jul 06, 2023 14.62 14.69 14.12 14.14 16,977,722 -0.66(-4.46%)
Jul 05, 2023 13.89 15.24 13.76 14.80 32,697,672 +0.82(+5.87%)
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.