Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 20.25 20.47 20.25 20.35 1,436,365 -0.11(-0.54%)
Sep 25, 2023 20.32 20.50 20.43 20.46 1,804,379 +0.10(+0.49%)
Sep 22, 2023 20.64 20.75 20.29 20.36 1,243,909 -0.30(-1.45%)
Sep 21, 2023 20.31 20.99 20.14 20.66 1,489,025 +0.26(+1.27%)
Sep 20, 2023 20.71 20.75 20.38 20.40 1,081,152 -0.24(-1.16%)
Sep 19, 2023 20.68 20.72 20.56 20.64 735,657 +0.01(+0.05%)
Sep 18, 2023 21.09 21.09 20.57 20.63 1,174,799 -0.35(-1.67%)
Sep 15, 2023 21.12 21.26 20.89 20.98 1,834,772 -0.20(-0.94%)
Sep 14, 2023 21.12 21.20 20.94 21.18 1,068,745 +0.28(+1.34%)
Sep 13, 2023 21.56 21.56 20.85 20.90 2,009,129 -0.56(-2.61%)
Sep 12, 2023 21.57 21.66 21.19 21.46 1,477,702 -0.10(-0.46%)
Sep 11, 2023 21.62 21.78 21.51 21.56 1,417,424 +0.00(+0.00%)
Sep 08, 2023 21.55 21.68 21.52 21.56 1,334,802 +0.12(+0.56%)
Sep 07, 2023 21.65 21.70 21.42 21.44 1,607,949 -0.22(-1.01%)
Sep 06, 2023 21.55 21.70 21.54 21.66 2,111,864 +0.06(+0.28%)
Sep 05, 2023 21.57 21.61 21.31 21.60 1,201,008 -0.09(-0.41%)
Sep 01, 2023 21.96 21.97 21.55 21.69 861,293 -0.21(-0.95%)
Aug 31, 2023 21.82 22.04 21.75 21.90 1,380,398 +0.14(+0.64%)
Aug 30, 2023 21.49 21.78 21.49 21.76 746,547 +0.22(+1.02%)
Aug 29, 2023 21.28 21.59 21.17 21.54 932,775 +0.32(+1.50%)
Aug 28, 2023 21.27 21.39 21.17 21.22 473,965 +0.12(+0.57%)
Aug 25, 2023 21.03 21.22 20.92 21.10 869,622 +0.09(+0.43%)
Aug 24, 2023 21.25 21.43 21.00 21.01 1,020,707 -0.22(-1.03%)
Aug 23, 2023 21.03 21.30 21.03 21.23 404,712 +0.20(+0.95%)
Aug 22, 2023 21.02 21.22 20.94 21.03 974,288 +0.09(+0.43%)
Aug 21, 2023 21.03 21.17 20.69 20.94 515,119 -0.15(-0.71%)
Aug 18, 2023 20.93 21.17 20.93 21.09 813,915 +0.00(+0.00%)
Aug 17, 2023 21.54 21.58 21.09 21.09 993,446 -0.40(-1.85%)
Aug 16, 2023 21.30 21.87 21.27 21.49 979,098 +0.21(+0.98%)
Aug 15, 2023 21.71 21.75 21.22 21.28 651,443 -0.71(-3.21%)
Aug 14, 2023 21.54 21.99 21.42 21.99 927,024 +0.40(+1.84%)
Aug 11, 2023 20.82 21.63 20.82 21.59 1,243,223 +0.98(+4.73%)
Aug 10, 2023 20.85 20.95 20.45 20.61 1,517,532 -0.07(-0.34%)
Aug 09, 2023 20.61 20.87 20.52 20.68 1,033,066 -0.01(-0.05%)
Aug 08, 2023 20.36 20.70 20.36 20.69 916,762 +0.15(+0.73%)
Aug 07, 2023 20.32 20.68 20.32 20.54 882,421 +0.34(+1.67%)
Aug 04, 2023 20.06 20.57 20.03 20.21 592,718 +0.16(+0.79%)
Aug 03, 2023 19.92 20.15 19.76 20.05 933,281 +0.10(+0.50%)
Aug 02, 2023 20.02 20.02 19.64 19.95 992,531 -0.08(-0.40%)
Aug 01, 2023 19.99 20.17 19.74 20.03 862,278 +0.01(+0.05%)
Jul 31, 2023 19.59 20.07 19.58 20.02 1,014,851 +0.45(+2.29%)
Jul 28, 2023 19.80 19.81 19.39 19.57 586,004 +0.12(+0.61%)
Jul 27, 2023 19.66 19.76 19.40 19.45 787,802 +0.07(+0.36%)
Jul 26, 2023 19.51 19.64 19.27 19.38 497,944 -0.06(-0.31%)
Jul 25, 2023 19.54 19.56 19.35 19.44 456,944 -0.04(-0.20%)
Jul 24, 2023 19.74 19.93 19.43 19.48 387,522 -0.31(-1.56%)
Jul 21, 2023 20.03 20.07 19.77 19.79 652,635 -0.23(-1.14%)
Jul 20, 2023 20.35 20.35 19.91 20.02 663,758 -0.28(-1.37%)
Jul 19, 2023 20.70 20.72 20.27 20.30 557,748 -0.42(-2.02%)
Jul 18, 2023 20.58 20.83 20.52 20.71 592,896 +0.17(+0.82%)
Jul 17, 2023 20.34 20.59 20.15 20.54 746,365 +0.24(+1.18%)
Jul 14, 2023 20.48 20.48 20.14 20.31 525,856 -0.11(-0.54%)
Jul 13, 2023 20.33 20.45 20.26 20.42 751,180 +0.18(+0.89%)
Jul 12, 2023 20.27 20.48 20.17 20.24 643,960 +0.25(+1.24%)
Jul 11, 2023 19.72 19.99 19.61 19.99 599,057 +0.32(+1.62%)
Jul 10, 2023 19.70 19.91 19.58 19.67 617,504 -0.15(-0.75%)
Jul 07, 2023 19.58 19.98 19.56 19.82 986,197 +0.22(+1.12%)
Jul 06, 2023 19.41 19.61 19.11 19.60 418,077 -0.02(-0.10%)
Jul 05, 2023 19.52 19.65 19.32 19.62 514,631 -0.06(-0.30%)
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.