Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 19.02 19.23 18.91 19.19 1,384,186 +0.19(+1.00%)
Sep 28, 2023 18.26 19.21 18.20 19.00 2,796,834 +0.87(+4.80%)
Sep 27, 2023 18.57 18.60 18.10 18.13 1,530,319 -0.04(-0.22%)
Sep 26, 2023 18.35 18.37 18.04 18.17 1,587,934 -0.28(-1.52%)
Sep 25, 2023 18.77 18.66 18.39 18.45 1,559,094 -0.45(-2.38%)
Sep 22, 2023 19.05 19.10 18.85 18.90 924,390 -0.10(-0.53%)
Sep 21, 2023 19.09 19.22 18.80 19.00 1,600,548 -0.42(-2.16%)
Sep 20, 2023 19.88 19.89 19.29 19.42 1,851,897 -0.42(-2.12%)
Sep 19, 2023 19.53 19.88 19.31 19.84 2,129,769 +0.61(+3.17%)
Sep 18, 2023 19.77 19.91 19.22 19.23 2,689,855 -0.03(-0.16%)
Sep 15, 2023 19.30 19.44 18.94 19.26 976,507 -0.20(-1.03%)
Sep 14, 2023 19.60 19.79 19.38 19.46 1,709,698 +0.25(+1.30%)
Sep 13, 2023 19.38 19.75 19.12 19.21 1,834,748 -0.05(-0.26%)
Sep 12, 2023 19.37 19.58 19.10 19.26 2,406,571 +0.61(+3.27%)
Sep 11, 2023 19.20 19.34 18.55 18.65 2,105,262 -0.65(-3.37%)
Sep 08, 2023 19.24 19.51 19.20 19.30 2,226,141 +0.00(+0.00%)
Sep 07, 2023 18.51 19.34 18.40 19.30 2,071,540 +0.70(+3.76%)
Sep 06, 2023 18.56 18.98 18.25 18.60 2,117,348 +0.05(+0.27%)
Sep 05, 2023 18.43 18.75 18.40 18.55 1,827,313 +0.07(+0.38%)
Sep 01, 2023 18.55 18.69 18.17 18.48 2,281,710 -0.23(-1.23%)
Aug 31, 2023 19.74 19.98 18.50 18.71 4,814,253 -1.00(-5.07%)
Aug 30, 2023 20.23 20.40 19.55 19.71 5,290,147 -0.85(-4.13%)
Aug 29, 2023 17.66 21.21 17.63 20.56 19,556,848 +2.98(+16.95%)
Aug 28, 2023 17.45 17.75 17.43 17.58 1,189,749 +0.23(+1.33%)
Aug 25, 2023 17.86 18.07 17.27 17.35 1,817,605 -0.33(-1.87%)
Aug 24, 2023 18.07 18.12 17.50 17.68 1,444,046 -0.51(-2.80%)
Aug 23, 2023 17.03 18.20 17.03 18.19 2,490,841 +1.19(+7.00%)
Aug 22, 2023 17.21 17.39 17.00 17.00 1,847,830 -0.21(-1.22%)
Aug 21, 2023 17.42 17.48 17.04 17.21 2,383,070 -0.19(-1.09%)
Aug 18, 2023 17.79 18.11 17.00 17.40 4,630,451 -1.13(-6.11%)
Aug 17, 2023 19.15 19.60 18.25 18.53 4,558,747 -0.93(-4.76%)
Aug 16, 2023 19.65 19.76 19.26 19.46 2,700,972 -0.20(-1.02%)
Aug 15, 2023 20.06 20.45 19.64 19.66 2,504,583 -0.46(-2.29%)
Aug 14, 2023 19.82 20.44 19.75 20.12 2,718,106 +0.30(+1.51%)
Aug 11, 2023 19.83 20.25 19.76 19.82 1,795,929 +0.02(+0.10%)
Aug 10, 2023 19.80 20.24 19.75 19.80 2,212,525 +0.13(+0.66%)
Aug 09, 2023 20.13 20.49 19.60 19.67 3,140,592 -0.42(-2.09%)
Aug 08, 2023 19.44 20.24 19.20 20.09 3,395,389 +0.93(+4.85%)
Aug 07, 2023 19.20 19.26 18.80 19.16 2,354,114 -0.06(-0.31%)
Aug 04, 2023 19.19 19.58 19.12 19.22 1,492,114 -0.08(-0.41%)
Aug 03, 2023 19.12 19.68 18.95 19.30 2,395,281 +0.14(+0.73%)
Aug 02, 2023 19.07 19.25 18.62 19.16 2,735,623 +0.12(+0.63%)
Aug 01, 2023 18.79 19.12 18.32 19.04 2,761,671 -0.09(-0.47%)
Jul 31, 2023 18.86 19.17 18.78 19.13 1,873,173 +0.40(+2.16%)
Jul 28, 2023 18.55 18.96 18.45 18.73 2,168,414 +0.34(+1.82%)
Jul 27, 2023 19.33 19.42 18.35 18.39 2,895,915 -0.87(-4.52%)
Jul 26, 2023 19.20 19.40 19.12 19.26 1,255,379 +0.09(+0.47%)
Jul 25, 2023 19.15 19.42 19.10 19.17 1,628,281 -0.03(-0.16%)
Jul 24, 2023 19.41 19.55 18.75 19.20 3,188,585 -0.68(-3.40%)
Jul 21, 2023 19.64 19.98 19.60 19.88 1,555,394 +0.29(+1.45%)
Jul 20, 2023 20.25 20.35 19.48 19.59 3,099,296 -0.49(-2.44%)
Jul 19, 2023 19.83 20.25 19.82 20.08 2,216,186 +0.37(+1.88%)
Jul 18, 2023 19.87 20.30 10.88 19.71 5,927,093 -0.21(-1.05%)
Jul 17, 2023 19.86 20.54 19.70 19.92 3,380,151 +0.17(+0.86%)
Jul 14, 2023 21.13 21.46 19.41 19.75 6,360,868 -1.63(-7.62%)
Jul 13, 2023 19.84 21.88 19.84 21.38 8,568,231 +1.68(+8.53%)
Jul 12, 2023 20.00 20.36 19.62 19.70 3,466,133 -0.23(-1.15%)
Jul 11, 2023 19.89 20.27 19.81 19.93 2,934,331 -0.06(-0.30%)
Jul 10, 2023 19.80 20.03 19.00 19.99 2,701,456 +0.18(+0.91%)
Jul 07, 2023 19.92 20.42 19.78 19.81 2,538,881 -0.27(-1.34%)
Jul 06, 2023 20.25 20.33 19.26 20.08 2,798,539 -0.06(-0.30%)
Jul 05, 2023 20.20 20.47 19.90 20.14 3,412,274 -0.31(-1.52%)
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.