Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 17.25 17.25 17.09 17.14 9,903,751 -0.10(-0.58%)
Sep 21, 2023 17.39 17.40 17.19 17.24 13,864,812 -0.16(-0.92%)
Sep 20, 2023 17.43 17.53 17.34 17.40 12,080,260 -0.01(-0.06%)
Sep 19, 2023 17.35 17.49 17.31 17.41 15,392,614 +0.11(+0.64%)
Sep 18, 2023 17.30 17.48 17.24 17.30 14,168,927 -0.01(-0.06%)
Sep 15, 2023 17.14 17.39 17.13 17.31 129,453,512 +0.10(+0.58%)
Sep 14, 2023 17.14 17.28 17.01 17.21 29,880,216 +0.14(+0.82%)
Sep 13, 2023 16.95 17.09 16.73 17.07 22,504,516 +0.13(+0.77%)
Sep 12, 2023 16.88 17.04 16.86 16.94 13,105,038 +0.04(+0.24%)
Sep 11, 2023 17.06 17.10 16.89 16.90 11,718,042 -0.06(-0.35%)
Sep 08, 2023 16.90 17.09 16.84 16.96 10,925,327 +0.08(+0.47%)
Sep 07, 2023 16.60 16.97 16.53 16.88 20,438,552 +0.43(+2.61%)
Sep 06, 2023 16.31 16.46 16.26 16.45 13,184,534 +0.19(+1.17%)
Sep 05, 2023 16.48 16.50 16.12 16.26 13,185,946 -0.20(-1.22%)
Sep 01, 2023 16.43 16.53 16.29 16.46 10,566,795 +0.16(+0.98%)
Aug 31, 2023 16.60 16.63 16.20 16.30 22,570,148 -0.23(-1.39%)
Aug 30, 2023 16.67 16.79 16.47 16.53 11,950,696 -0.15(-0.90%)
Aug 29, 2023 16.65 16.75 16.59 16.68 11,109,883 +0.00(+0.00%)
Aug 28, 2023 16.70 16.81 16.65 16.68 9,229,431 -0.02(-0.12%)
Aug 25, 2023 16.71 16.79 16.66 16.70 9,919,136 -0.01(-0.06%)
Aug 24, 2023 16.68 16.91 16.60 16.71 10,524,840 +0.01(+0.06%)
Aug 23, 2023 16.87 16.93 16.68 16.70 7,993,102 -0.08(-0.48%)
Aug 22, 2023 16.75 16.84 16.66 16.78 19,356,802 +0.10(+0.60%)
Aug 21, 2023 16.71 16.75 16.48 16.68 11,208,545 -0.04(-0.24%)
Aug 18, 2023 16.60 16.76 16.41 16.72 16,532,254 +0.06(+0.36%)
Aug 17, 2023 17.01 17.07 16.64 16.66 9,224,144 -0.31(-1.83%)
Aug 16, 2023 16.94 17.02 16.86 16.97 9,622,366 +0.03(+0.18%)
Aug 15, 2023 17.09 17.11 16.88 16.94 18,240,936 -0.26(-1.51%)
Aug 14, 2023 17.38 17.41 17.04 17.20 16,060,810 -0.22(-1.26%)
Aug 11, 2023 17.38 17.54 17.35 17.42 18,383,428 +0.02(+0.11%)
Aug 10, 2023 17.58 17.61 17.38 17.40 14,910,916 -0.04(-0.23%)
Aug 09, 2023 17.58 17.66 17.36 17.44 16,292,601 -0.09(-0.51%)
Aug 08, 2023 17.40 17.53 17.30 17.53 13,597,297 +0.11(+0.63%)
Aug 07, 2023 17.50 17.57 17.30 17.42 24,061,674 +0.34(+1.99%)
Aug 04, 2023 17.40 17.40 17.03 17.08 12,824,427 -0.23(-1.33%)
Aug 03, 2023 17.52 17.56 17.29 17.31 11,681,714 -0.26(-1.48%)
Aug 02, 2023 17.27 17.58 17.23 17.57 13,751,864 +0.22(+1.27%)
Aug 01, 2023 17.56 17.65 17.34 17.35 13,057,843 -0.26(-1.48%)
Jul 31, 2023 17.75 17.76 17.42 17.61 20,403,474 -0.05(-0.28%)
Jul 28, 2023 17.64 17.83 17.41 17.66 12,030,837 +0.07(+0.40%)
Jul 27, 2023 17.87 17.96 17.49 17.59 17,544,512 -0.31(-1.73%)
Jul 26, 2023 17.85 18.06 17.80 17.90 15,991,021 -0.06(-0.33%)
Jul 25, 2023 17.93 18.04 17.79 17.96 12,426,848 +0.08(+0.45%)
Jul 24, 2023 17.98 17.98 17.75 17.88 9,738,800 -0.08(-0.45%)
Jul 21, 2023 17.75 18.05 17.70 17.96 10,778,558 +0.23(+1.30%)
Jul 20, 2023 17.82 17.88 17.64 17.73 16,532,906 -0.01(-0.06%)
Jul 19, 2023 17.46 17.95 17.46 17.74 16,362,176 +0.23(+1.31%)
Jul 18, 2023 17.77 17.92 17.49 17.51 16,744,380 -0.32(-1.79%)
Jul 17, 2023 17.80 18.02 17.75 17.83 16,302,059 +0.01(+0.06%)
Jul 14, 2023 18.01 18.05 17.74 17.82 16,589,676 -0.22(-1.22%)
Jul 13, 2023 18.10 18.16 17.97 18.04 42,096,156 -0.14(-0.77%)
Jul 12, 2023 17.70 18.19 17.69 18.18 15,881,477 +0.50(+2.83%)
Jul 11, 2023 17.42 17.68 17.32 17.68 9,234,139 +0.33(+1.90%)
Jul 10, 2023 17.40 17.40 17.11 17.35 13,338,819 -0.05(-0.29%)
Jul 07, 2023 17.41 17.61 17.32 17.40 10,837,548 -0.13(-0.74%)
Jul 06, 2023 17.77 17.81 17.41 17.53 34,019,892 -0.29(-1.63%)
Jul 05, 2023 17.29 18.05 17.22 17.82 28,706,352 +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.