Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 16.36 16.50 15.99 16.11 27,019,680 -0.15(-0.92%)
Sep 28, 2023 16.48 16.52 16.24 16.26 18,601,558 -0.16(-0.97%)
Sep 27, 2023 16.54 16.71 16.36 16.42 11,489,886 -0.16(-0.96%)
Sep 26, 2023 16.95 16.96 16.55 16.58 14,030,535 -0.48(-2.81%)
Sep 25, 2023 17.02 17.08 16.89 17.06 14,010,648 -0.06(-0.35%)
Sep 22, 2023 17.23 17.23 17.07 17.12 9,915,368 -0.10(-0.58%)
Sep 21, 2023 17.37 17.38 17.17 17.22 13,881,076 -0.16(-0.92%)
Sep 20, 2023 17.41 17.51 17.32 17.38 12,094,430 -0.01(-0.06%)
Sep 19, 2023 17.33 17.47 17.29 17.39 15,410,670 +0.11(+0.64%)
Sep 18, 2023 17.28 17.46 17.22 17.28 14,185,547 -0.01(-0.06%)
Sep 15, 2023 17.12 17.37 17.11 17.29 129,605,360 +0.10(+0.58%)
Sep 14, 2023 17.12 17.26 16.99 17.19 29,915,266 +0.14(+0.82%)
Sep 13, 2023 16.93 17.07 16.71 17.05 22,530,914 +0.13(+0.77%)
Sep 12, 2023 16.86 17.02 16.85 16.92 13,120,411 +0.04(+0.24%)
Sep 11, 2023 17.04 17.08 16.87 16.88 11,731,788 -0.06(-0.35%)
Sep 08, 2023 16.88 17.07 16.82 16.94 10,938,143 +0.08(+0.47%)
Sep 07, 2023 16.58 16.95 16.51 16.86 20,462,526 +0.43(+2.61%)
Sep 06, 2023 16.29 16.44 16.24 16.43 13,200,000 +0.19(+1.17%)
Sep 05, 2023 16.46 16.49 16.10 16.24 13,201,413 -0.20(-1.22%)
Sep 01, 2023 16.41 16.51 16.27 16.44 10,579,190 +0.16(+0.98%)
Aug 31, 2023 16.58 16.61 16.18 16.28 22,596,624 -0.23(-1.39%)
Aug 30, 2023 16.65 16.77 16.45 16.51 11,964,714 -0.15(-0.90%)
Aug 29, 2023 16.63 16.74 16.57 16.66 11,122,915 +0.00(+0.00%)
Aug 28, 2023 16.68 16.79 16.63 16.66 9,240,257 -0.02(-0.12%)
Aug 25, 2023 16.69 16.77 16.64 16.68 9,930,771 -0.01(-0.06%)
Aug 24, 2023 16.66 16.89 16.58 16.69 10,537,186 +0.01(+0.06%)
Aug 23, 2023 16.85 16.91 16.66 16.68 8,002,478 -0.08(-0.48%)
Aug 22, 2023 16.73 16.82 16.65 16.76 19,379,508 +0.10(+0.60%)
Aug 21, 2023 16.69 16.73 16.46 16.66 11,221,693 -0.04(-0.24%)
Aug 18, 2023 16.58 16.74 16.40 16.70 16,551,647 +0.06(+0.36%)
Aug 17, 2023 16.99 17.05 16.62 16.64 9,234,964 -0.31(-1.83%)
Aug 16, 2023 16.92 17.01 16.84 16.95 9,633,653 +0.03(+0.18%)
Aug 15, 2023 17.07 17.09 16.86 16.92 18,262,334 -0.26(-1.51%)
Aug 14, 2023 17.36 17.39 17.02 17.18 16,079,650 -0.22(-1.26%)
Aug 11, 2023 17.36 17.51 17.33 17.40 18,404,992 +0.02(+0.12%)
Aug 10, 2023 17.56 17.59 17.36 17.38 14,928,407 -0.04(-0.23%)
Aug 09, 2023 17.56 17.64 17.34 17.42 16,311,713 -0.09(-0.51%)
Aug 08, 2023 17.38 17.51 17.28 17.51 13,613,247 +0.11(+0.63%)
Aug 07, 2023 17.48 17.55 17.28 17.40 24,089,898 +0.34(+1.99%)
Aug 04, 2023 17.38 17.38 17.01 17.06 12,839,470 -0.23(-1.33%)
Aug 03, 2023 17.50 17.54 17.27 17.29 11,695,417 -0.26(-1.48%)
Aug 02, 2023 17.25 17.56 17.21 17.55 13,767,995 +0.22(+1.27%)
Aug 01, 2023 17.54 17.63 17.32 17.33 13,073,160 -0.26(-1.48%)
Jul 31, 2023 17.73 17.74 17.40 17.59 20,427,408 -0.05(-0.28%)
Jul 28, 2023 17.62 17.81 17.39 17.64 12,044,949 +0.07(+0.40%)
Jul 27, 2023 17.85 17.94 17.47 17.57 17,565,092 -0.31(-1.73%)
Jul 26, 2023 17.83 18.04 17.77 17.88 16,009,779 -0.06(-0.33%)
Jul 25, 2023 17.91 18.01 17.77 17.94 12,441,425 +0.08(+0.45%)
Jul 24, 2023 17.96 17.96 17.72 17.86 9,750,224 -0.08(-0.45%)
Jul 21, 2023 17.73 18.03 17.68 17.94 10,791,201 +0.23(+1.30%)
Jul 20, 2023 17.80 17.86 17.62 17.71 16,552,299 -0.01(-0.06%)
Jul 19, 2023 17.44 17.93 17.44 17.72 16,381,369 +0.23(+1.31%)
Jul 18, 2023 17.75 17.90 17.47 17.49 16,764,022 -0.32(-1.79%)
Jul 17, 2023 17.78 18.00 17.73 17.81 16,321,182 +0.01(+0.06%)
Jul 14, 2023 17.99 18.03 17.72 17.80 16,609,136 -0.22(-1.22%)
Jul 13, 2023 18.08 18.13 17.95 18.02 42,145,536 -0.14(-0.77%)
Jul 12, 2023 17.68 18.17 17.67 18.16 15,900,106 +0.50(+2.83%)
Jul 11, 2023 17.40 17.66 17.30 17.66 9,244,971 +0.33(+1.90%)
Jul 10, 2023 17.38 17.38 17.09 17.33 13,354,466 -0.05(-0.29%)
Jul 07, 2023 17.39 17.59 17.30 17.38 10,850,261 -0.13(-0.74%)
Jul 06, 2023 17.75 17.79 17.39 17.51 34,059,800 -0.29(-1.63%)
Jul 05, 2023 17.27 18.03 17.20 17.80 28,740,026 +0.54(+3.12%)
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.