Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 16.91 16.98 16.36 16.55 971,360 -0.50(-2.93%)
Oct 02, 2023 17.19 17.31 16.92 17.05 704,480 -0.17(-0.99%)
Sep 29, 2023 17.34 17.46 17.15 17.22 868,210 -0.05(-0.29%)
Sep 28, 2023 16.96 17.32 16.96 17.27 723,206 +0.33(+1.95%)
Sep 27, 2023 16.94 17.10 16.80 16.94 686,380 +0.12(+0.71%)
Sep 26, 2023 16.78 17.00 16.73 16.82 657,580 -0.15(-0.88%)
Sep 25, 2023 16.69 16.98 16.91 16.97 465,890 +0.20(+1.19%)
Sep 22, 2023 16.82 16.89 16.71 16.77 593,956 -0.03(-0.18%)
Sep 21, 2023 16.90 17.06 16.79 16.80 736,716 -0.22(-1.29%)
Sep 20, 2023 17.21 17.36 17.01 17.02 708,445 -0.09(-0.53%)
Sep 19, 2023 17.20 17.27 17.06 17.11 984,143 -0.06(-0.35%)
Sep 18, 2023 17.95 17.95 17.07 17.17 1,122,569 -0.71(-3.97%)
Sep 15, 2023 17.71 18.04 17.68 17.88 5,694,023 +0.15(+0.85%)
Sep 14, 2023 17.55 17.86 17.55 17.73 1,043,811 +0.40(+2.31%)
Sep 13, 2023 17.37 17.52 17.22 17.33 1,270,923 -0.03(-0.17%)
Sep 12, 2023 17.25 17.39 17.08 17.36 1,525,875 +0.09(+0.52%)
Sep 11, 2023 17.19 17.41 17.19 17.27 864,468 +0.24(+1.41%)
Sep 08, 2023 17.01 17.09 16.81 17.03 861,625 -0.02(-0.12%)
Sep 07, 2023 17.48 17.54 16.97 17.05 964,669 -0.45(-2.57%)
Sep 06, 2023 17.75 17.89 17.42 17.50 848,453 -0.26(-1.46%)
Sep 05, 2023 18.05 18.05 17.73 17.76 1,140,903 -0.40(-2.20%)
Sep 01, 2023 17.80 18.20 17.78 18.16 585,934 +0.51(+2.89%)
Aug 31, 2023 17.49 17.75 17.48 17.65 990,797 +0.16(+0.91%)
Aug 30, 2023 17.54 17.60 17.40 17.49 921,073 -0.08(-0.45%)
Aug 29, 2023 17.29 17.59 17.29 17.57 939,972 +0.26(+1.49%)
Aug 28, 2023 17.42 17.65 17.29 17.31 629,349 +0.01(+0.06%)
Aug 25, 2023 17.48 17.57 17.16 17.30 640,994 -0.15(-0.85%)
Aug 24, 2023 17.39 17.67 17.32 17.45 1,344,852 +0.05(+0.29%)
Aug 23, 2023 17.15 17.43 17.06 17.40 674,751 +0.26(+1.50%)
Aug 22, 2023 17.32 17.35 17.07 17.14 782,226 -0.19(-1.09%)
Aug 21, 2023 17.48 17.54 17.08 17.33 709,752 -0.08(-0.46%)
Aug 18, 2023 17.12 17.51 17.06 17.41 739,680 +0.16(+0.92%)
Aug 17, 2023 17.17 17.31 17.13 17.25 941,637 +0.12(+0.69%)
Aug 16, 2023 17.14 17.26 17.10 17.13 990,148 -0.08(-0.46%)
Aug 15, 2023 17.31 17.31 17.04 17.21 794,910 -0.33(-1.86%)
Aug 14, 2023 17.55 17.56 17.31 17.54 860,244 -0.12(-0.67%)
Aug 11, 2023 17.51 17.69 17.43 17.66 609,031 +0.06(+0.34%)
Aug 10, 2023 17.95 18.04 17.56 17.60 755,485 -0.30(-1.66%)
Aug 09, 2023 18.18 18.27 17.89 17.90 604,816 -0.35(-1.90%)
Aug 08, 2023 18.16 18.28 18.03 18.24 652,398 -0.19(-1.02%)
Aug 07, 2023 18.13 18.49 18.13 18.43 713,300 +0.30(+1.64%)
Aug 04, 2023 18.19 18.38 18.10 18.13 596,082 -0.06(-0.33%)
Aug 03, 2023 18.14 18.31 18.03 18.19 892,788 -0.08(-0.43%)
Aug 02, 2023 18.55 18.55 18.23 18.27 951,872 -0.43(-2.28%)
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.