Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 18.51 18.72 17.61 17.74 2,381,493 -1.09(-5.79%)
Oct 02, 2023 19.08 19.50 18.65 18.83 1,725,896 -0.34(-1.77%)
Sep 29, 2023 19.07 19.53 18.86 19.17 2,139,402 +0.44(+2.35%)
Sep 28, 2023 18.12 19.40 18.09 18.73 2,542,637 +0.41(+2.24%)
Sep 27, 2023 18.24 18.48 17.89 18.32 1,345,106 +0.55(+3.10%)
Sep 26, 2023 18.00 18.75 17.65 17.77 1,558,562 -0.49(-2.68%)
Sep 25, 2023 18.27 18.42 18.13 18.26 1,815,822 -0.24(-1.30%)
Sep 22, 2023 18.48 18.66 18.09 18.50 1,807,711 +0.31(+1.70%)
Sep 21, 2023 18.89 19.02 18.14 18.19 2,590,389 -1.17(-6.04%)
Sep 20, 2023 19.79 20.20 19.35 19.36 1,655,680 -0.32(-1.63%)
Sep 19, 2023 19.79 19.88 19.18 19.68 2,509,119 -0.26(-1.30%)
Sep 18, 2023 20.40 20.43 19.92 19.94 1,957,876 -0.60(-2.92%)
Sep 15, 2023 21.56 21.56 20.42 20.54 5,081,478 -1.08(-5.00%)
Sep 14, 2023 22.59 22.60 21.25 21.62 2,433,186 -0.73(-3.27%)
Sep 13, 2023 22.71 22.90 21.83 22.35 3,070,914 -0.47(-2.06%)
Sep 12, 2023 23.19 23.48 22.61 22.82 1,923,878 -0.65(-2.77%)
Sep 11, 2023 22.80 23.72 22.73 23.47 1,834,087 +0.47(+2.04%)
Sep 08, 2023 23.23 23.70 22.67 23.00 2,348,278 -0.38(-1.63%)
Sep 07, 2023 23.20 23.59 22.96 23.38 2,007,216 -0.38(-1.60%)
Sep 06, 2023 23.88 24.13 23.32 23.76 2,072,336 -0.25(-1.04%)
Sep 05, 2023 23.80 24.14 23.60 24.01 2,377,820 -0.09(-0.37%)
Sep 01, 2023 24.01 24.31 23.61 24.10 2,041,378 +0.31(+1.30%)
Aug 31, 2023 23.50 24.20 23.44 23.79 2,786,589 +0.35(+1.49%)
Aug 30, 2023 23.00 23.47 22.52 23.44 2,630,530 +0.34(+1.47%)
Aug 29, 2023 22.07 23.69 21.81 23.10 3,615,435 +0.66(+2.94%)
Aug 28, 2023 22.15 23.25 22.15 22.44 5,227,253 +0.51(+2.33%)
Aug 25, 2023 20.27 22.18 20.27 21.93 5,291,105 +1.59(+7.82%)
Aug 24, 2023 21.34 21.40 19.97 20.34 3,227,865 -0.76(-3.60%)
Aug 23, 2023 19.27 21.12 19.24 21.10 5,013,353 +1.83(+9.50%)
Aug 22, 2023 19.20 19.51 19.01 19.27 2,286,921 +0.35(+1.85%)
Aug 21, 2023 19.10 19.54 18.47 18.92 2,167,172 -0.36(-1.87%)
Aug 18, 2023 18.64 19.80 18.46 19.28 3,154,967 +0.16(+0.84%)
Aug 17, 2023 19.25 19.30 18.69 19.12 3,165,626 +0.05(+0.26%)
Aug 16, 2023 18.51 19.51 18.24 19.07 3,724,821 +0.35(+1.87%)
Aug 15, 2023 18.95 19.39 18.70 18.72 2,236,812 -0.38(-1.99%)
Aug 14, 2023 19.20 19.40 18.91 19.10 1,585,406 -0.50(-2.55%)
Aug 11, 2023 19.03 19.80 18.85 19.60 2,029,835 +0.29(+1.50%)
Aug 10, 2023 20.69 20.93 19.21 19.31 3,403,708 -1.07(-5.25%)
Aug 09, 2023 20.97 21.54 20.24 20.38 5,032,161 -0.53(-2.53%)
Aug 08, 2023 20.30 21.36 19.73 20.91 4,140,136 +0.17(+0.82%)
Aug 07, 2023 21.10 21.10 19.43 20.74 3,690,464 -0.24(-1.14%)
Aug 04, 2023 20.43 21.19 20.24 20.98 5,580,405 +0.74(+3.66%)
Aug 03, 2023 18.35 20.58 18.00 20.24 10,410,549 +3.79(+23.04%)
Aug 02, 2023 17.32 17.32 16.26 16.45 3,528,355 -1.49(-8.31%)
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.