Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 20.54 20.83 20.47 20.61 524,309 +0.21(+1.05%)
Sep 28, 2023 20.88 20.95 20.21 20.40 694,735 -0.72(-3.42%)
Sep 27, 2023 20.73 21.27 20.71 21.12 569,877 -0.02(-0.09%)
Sep 26, 2023 21.22 21.27 21.11 21.14 400,676 +0.08(+0.37%)
Sep 25, 2023 21.21 21.10 20.99 21.06 363,971 +0.15(+0.70%)
Sep 22, 2023 20.84 20.91 20.74 20.91 287,611 +0.09(+0.42%)
Sep 21, 2023 20.87 21.02 20.73 20.83 620,506 +0.25(+1.23%)
Sep 20, 2023 20.46 20.67 20.27 20.57 830,827 +0.20(+0.96%)
Sep 19, 2023 20.36 20.58 20.08 20.38 816,567 -0.28(-1.37%)
Sep 18, 2023 20.25 20.81 20.17 20.66 958,337 -0.30(-1.44%)
Sep 15, 2023 20.94 21.14 20.90 20.96 457,784 +0.20(+0.99%)
Sep 14, 2023 20.73 20.86 20.59 20.76 920,327 -0.44(-2.07%)
Sep 13, 2023 21.20 21.25 20.93 21.20 1,021,316 -0.06(-0.28%)
Sep 12, 2023 21.22 21.40 20.76 21.26 2,045,755 -0.98(-4.39%)
Sep 11, 2023 21.66 22.28 21.58 22.23 1,591,408 +0.79(+3.69%)
Sep 08, 2023 21.46 21.59 21.39 21.44 624,941 -0.02(-0.09%)
Sep 07, 2023 21.68 21.73 21.37 21.46 708,847 -0.18(-0.81%)
Sep 06, 2023 21.66 21.97 21.28 21.64 759,788 +0.00(+0.00%)
Sep 05, 2023 21.56 21.69 21.44 21.64 585,096 -0.03(-0.14%)
Sep 01, 2023 21.35 21.91 21.31 21.66 1,213,621 +0.45(+2.11%)
Aug 31, 2023 20.44 21.37 20.40 21.22 1,704,375 +0.79(+3.86%)
Aug 30, 2023 20.25 20.54 20.23 20.43 1,092,756 +0.51(+2.54%)
Aug 29, 2023 21.46 21.47 19.63 19.92 5,908,869 -1.58(-7.33%)
Aug 28, 2023 21.39 21.55 21.31 21.50 519,122 -0.01(-0.05%)
Aug 25, 2023 21.25 21.67 21.20 21.51 924,515 +0.07(+0.32%)
Aug 24, 2023 21.21 21.58 21.18 21.44 697,181 +0.49(+2.32%)
Aug 23, 2023 21.59 21.62 20.81 20.96 1,085,197 -0.72(-3.32%)
Aug 22, 2023 21.43 21.70 21.41 21.68 580,252 +0.28(+1.32%)
Aug 21, 2023 21.46 21.61 21.30 21.39 612,681 -0.02(-0.09%)
Aug 18, 2023 21.25 21.73 21.17 21.41 1,590,674 +1.31(+6.53%)
Aug 17, 2023 19.63 20.24 19.63 20.10 1,631,867 +0.85(+4.40%)
Aug 16, 2023 19.23 19.37 19.14 19.25 475,892 +0.06(+0.30%)
Aug 15, 2023 19.02 19.26 18.95 19.19 688,349 +0.12(+0.61%)
Aug 14, 2023 19.08 19.12 18.81 19.08 331,615 +0.05(+0.26%)
Aug 11, 2023 18.99 19.12 18.89 19.03 272,812 +0.03(+0.15%)
Aug 10, 2023 18.87 19.06 18.77 19.00 333,266 +0.00(+0.00%)
Aug 09, 2023 18.61 19.01 18.60 19.00 887,776 +0.36(+1.93%)
Aug 08, 2023 18.93 19.04 18.51 18.64 935,251 -0.54(-2.79%)
Aug 07, 2023 19.21 19.54 19.16 19.18 1,043,285 -0.08(-0.40%)
Aug 04, 2023 19.13 19.30 19.02 19.25 897,946 +0.21(+1.12%)
Aug 03, 2023 19.13 19.16 18.93 19.04 383,362 -0.10(-0.51%)
Aug 02, 2023 18.95 19.34 18.90 19.14 1,127,256 +0.09(+0.46%)
Aug 01, 2023 19.33 19.56 18.98 19.05 407,001 -0.06(-0.33%)
Jul 31, 2023 18.89 19.14 18.88 19.11 370,712 +0.14(+0.72%)
Jul 28, 2023 19.00 19.05 18.79 18.98 484,287 -0.14(-0.71%)
Jul 27, 2023 18.87 19.19 18.84 19.11 490,150 +0.21(+1.13%)
Jul 26, 2023 19.02 19.05 18.84 18.90 322,408 -0.13(-0.66%)
Jul 25, 2023 19.07 19.07 18.89 19.02 248,359 -0.06(-0.31%)
Jul 24, 2023 19.00 19.26 18.98 19.08 652,980 +0.49(+2.61%)
Jul 21, 2023 18.56 18.66 18.44 18.60 906,021 -0.07(-0.36%)
Jul 20, 2023 18.34 18.77 18.30 18.67 1,332,650 +0.21(+1.16%)
Jul 19, 2023 18.54 18.64 18.40 18.45 506,785 -0.19(-1.04%)
Jul 18, 2023 18.64 18.79 18.43 18.65 623,504 +0.12(+0.63%)
Jul 17, 2023 18.34 18.68 18.26 18.53 996,765 +0.16(+0.85%)
Jul 14, 2023 17.78 18.48 17.66 18.37 997,001 +0.90(+5.17%)
Jul 13, 2023 18.17 18.23 17.32 17.47 1,961,317 -0.88(-4.81%)
Jul 12, 2023 18.12 18.41 18.00 18.35 760,789 +0.18(+1.01%)
Jul 11, 2023 18.29 18.35 18.02 18.17 329,014 +0.20(+1.13%)
Jul 10, 2023 18.42 18.42 17.97 17.97 371,479 -0.43(-2.32%)
Jul 07, 2023 18.34 18.46 18.21 18.39 597,398 +0.12(+0.64%)
Jul 06, 2023 18.10 18.56 18.09 18.28 1,698,814 +0.08(+0.43%)
Jul 05, 2023 18.32 18.34 18.08 18.20 620,572 +0.40(+2.24%)
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.