Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 17.71 18.02 17.62 17.73 5,157,382 +0.29(+1.66%)
Sep 28, 2023 17.54 17.62 17.39 17.44 5,414,143 +0.01(+0.06%)
Sep 27, 2023 17.81 17.93 17.42 17.43 6,177,754 -0.35(-1.96%)
Sep 26, 2023 17.88 18.04 17.68 17.78 5,075,404 -0.30(-1.66%)
Sep 25, 2023 18.10 18.13 18.02 18.08 5,106,153 -0.11(-0.58%)
Sep 22, 2023 18.39 18.56 18.18 18.19 4,842,539 -0.22(-1.21%)
Sep 21, 2023 19.08 19.10 18.40 18.41 5,587,100 -0.81(-4.22%)
Sep 20, 2023 19.44 19.52 19.19 19.22 3,258,339 -0.04(-0.20%)
Sep 19, 2023 19.18 19.37 19.14 19.26 2,934,035 +0.06(+0.30%)
Sep 18, 2023 19.62 19.68 19.18 19.20 3,269,444 -0.49(-2.50%)
Sep 15, 2023 19.60 19.76 19.50 19.69 9,197,826 +0.02(+0.10%)
Sep 14, 2023 19.36 19.71 19.32 19.67 3,295,923 +0.49(+2.57%)
Sep 13, 2023 19.36 19.38 19.17 19.18 3,442,437 -0.07(-0.35%)
Sep 12, 2023 19.05 19.31 18.91 19.25 3,785,939 +0.16(+0.86%)
Sep 11, 2023 19.37 19.44 19.07 19.08 3,390,046 -0.25(-1.30%)
Sep 08, 2023 19.47 19.55 19.30 19.33 2,560,112 -0.11(-0.55%)
Sep 07, 2023 19.63 19.70 19.40 19.44 3,091,504 -0.27(-1.37%)
Sep 06, 2023 19.65 19.76 19.53 19.71 2,505,912 +0.01(+0.05%)
Sep 05, 2023 19.95 20.14 19.69 19.70 4,376,693 -0.24(-1.21%)
Sep 01, 2023 19.98 20.12 19.82 19.94 2,477,942 +0.07(+0.34%)
Aug 31, 2023 19.98 20.03 19.85 19.88 5,300,112 -0.11(-0.53%)
Aug 30, 2023 19.81 20.00 19.67 19.98 3,514,609 +0.21(+1.07%)
Aug 29, 2023 19.74 19.84 19.61 19.77 2,377,717 +0.09(+0.44%)
Aug 28, 2023 19.59 19.89 19.59 19.68 2,020,294 +0.14(+0.74%)
Aug 25, 2023 19.55 19.73 19.48 19.54 2,004,578 +0.01(+0.05%)
Aug 24, 2023 19.59 19.86 19.46 19.53 2,792,598 -0.03(-0.15%)
Aug 23, 2023 19.26 19.58 19.14 19.56 2,733,993 +0.41(+2.12%)
Aug 22, 2023 19.27 19.29 19.09 19.15 2,551,647 -0.04(-0.20%)
Aug 21, 2023 19.32 19.32 19.08 19.19 3,241,632 -0.21(-1.10%)
Aug 18, 2023 19.40 19.58 19.32 19.40 2,964,627 -0.18(-0.94%)
Aug 17, 2023 19.60 19.81 19.49 19.59 2,956,247 +0.04(+0.20%)
Aug 16, 2023 19.67 19.73 19.48 19.55 3,007,807 -0.09(-0.44%)
Aug 15, 2023 19.74 19.82 19.53 19.63 2,771,820 -0.31(-1.55%)
Aug 14, 2023 20.06 20.15 19.86 19.94 2,774,126 -0.24(-1.20%)
Aug 11, 2023 20.11 20.34 20.09 20.18 2,701,153 -0.04(-0.19%)
Aug 10, 2023 20.52 20.63 20.17 20.22 2,777,731 -0.21(-1.04%)
Aug 09, 2023 20.34 20.60 20.18 20.44 2,811,142 +0.10(+0.47%)
Aug 08, 2023 20.56 20.58 20.12 20.34 3,658,652 -0.42(-2.00%)
Aug 07, 2023 20.49 20.79 20.49 20.75 3,192,621 +0.25(+1.22%)
Aug 04, 2023 20.45 20.75 20.37 20.50 2,620,210 +0.01(+0.05%)
Aug 03, 2023 20.47 20.50 20.01 20.49 3,726,882 -0.09(-0.42%)
Aug 02, 2023 20.60 20.72 20.32 20.58 3,381,887 -0.08(-0.37%)
Aug 01, 2023 20.73 20.94 20.55 20.66 4,867,286 -0.13(-0.64%)
Jul 31, 2023 20.69 21.07 20.69 20.79 7,758,266 +0.10(+0.46%)
Jul 28, 2023 21.24 21.31 20.61 20.69 5,784,775 -0.09(-0.41%)
Jul 27, 2023 21.19 21.30 20.78 20.78 6,017,380 -0.37(-1.76%)
Jul 26, 2023 20.91 21.25 20.89 21.15 3,493,401 +0.19(+0.91%)
Jul 25, 2023 21.06 21.15 20.95 20.96 4,219,406 -0.10(-0.50%)
Jul 24, 2023 20.73 21.13 20.67 21.06 4,374,111 +0.35(+1.70%)
Jul 21, 2023 20.64 20.84 20.50 20.71 3,277,048 +0.10(+0.46%)
Jul 20, 2023 20.45 20.65 20.06 20.62 3,494,198 +0.22(+1.07%)
Jul 19, 2023 20.11 20.45 20.03 20.40 3,448,343 +0.50(+2.49%)
Jul 18, 2023 20.25 20.26 19.69 19.90 3,442,091 -0.26(-1.28%)
Jul 17, 2023 20.26 20.37 20.01 20.16 5,011,005 -0.22(-1.07%)
Jul 14, 2023 20.26 20.47 20.13 20.38 5,489,937 +0.02(+0.09%)
Jul 13, 2023 19.96 20.37 19.87 20.36 4,110,690 +0.39(+1.96%)
Jul 12, 2023 20.29 20.55 19.96 19.97 5,592,230 -0.12(-0.62%)
Jul 11, 2023 19.67 20.10 19.66 20.09 3,874,973 +0.49(+2.48%)
Jul 10, 2023 19.45 19.68 19.31 19.61 3,291,800 +0.04(+0.19%)
Jul 07, 2023 19.61 19.84 19.55 19.57 3,316,266 -0.16(-0.82%)
Jul 06, 2023 19.53 19.85 19.13 19.73 4,921,073 -0.05(-0.24%)
Jul 05, 2023 19.56 19.91 19.37 19.78 4,949,568 +0.18(+0.92%)
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.