Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 16.82 17.59 16.77 17.48 9,262,950 +1.07(+6.51%)
Sep 28, 2023 16.61 16.65 16.18 16.42 7,822,852 -0.32(-1.89%)
Sep 27, 2023 16.96 17.23 16.70 16.73 7,337,974 -0.17(-1.00%)
Sep 26, 2023 16.89 17.17 16.84 16.90 9,123,988 -0.14(-0.81%)
Sep 25, 2023 17.13 17.10 16.99 17.04 6,456,262 -0.25(-1.43%)
Sep 22, 2023 17.59 17.65 17.14 17.29 8,656,787 -0.18(-1.02%)
Sep 21, 2023 17.49 17.79 17.34 17.46 8,140,159 -0.22(-1.23%)
Sep 20, 2023 17.67 17.88 17.53 17.68 8,896,276 +0.09(+0.51%)
Sep 19, 2023 17.13 17.72 17.12 17.59 8,072,199 +0.45(+2.60%)
Sep 18, 2023 17.66 17.66 17.05 17.15 12,358,037 -0.82(-4.57%)
Sep 15, 2023 17.99 18.19 17.76 17.97 9,591,136 +0.05(+0.28%)
Sep 14, 2023 17.71 17.98 17.66 17.92 9,751,521 +0.39(+2.20%)
Sep 13, 2023 17.92 17.94 17.27 17.53 7,861,576 -0.37(-2.05%)
Sep 12, 2023 17.41 17.95 17.20 17.90 8,062,523 +0.42(+2.38%)
Sep 11, 2023 18.63 18.79 17.47 17.48 10,739,603 -1.12(-6.01%)
Sep 08, 2023 18.71 18.76 18.50 18.60 5,262,819 -0.09(-0.48%)
Sep 07, 2023 18.79 18.96 18.64 18.69 5,091,006 -0.39(-2.04%)
Sep 06, 2023 18.91 19.29 18.81 19.08 5,757,436 +0.11(+0.56%)
Sep 05, 2023 19.63 19.84 18.90 18.97 7,218,087 -0.95(-4.79%)
Sep 01, 2023 19.48 19.96 19.39 19.93 5,162,677 +0.68(+3.54%)
Aug 31, 2023 18.99 19.42 18.90 19.25 6,976,856 +0.37(+1.96%)
Aug 30, 2023 18.89 18.99 18.67 18.88 3,559,430 -0.07(-0.36%)
Aug 29, 2023 18.90 19.10 18.76 18.94 3,554,162 +0.20(+1.09%)
Aug 28, 2023 18.56 18.98 18.50 18.74 5,752,772 +0.36(+1.96%)
Aug 25, 2023 18.84 18.96 18.06 18.38 10,379,210 -0.32(-1.72%)
Aug 24, 2023 19.13 19.20 18.46 18.70 7,091,823 -0.49(-2.54%)
Aug 23, 2023 18.19 19.20 17.97 19.19 5,485,182 +0.72(+3.90%)
Aug 22, 2023 19.44 19.50 18.46 18.47 7,931,152 -1.36(-6.88%)
Aug 21, 2023 19.58 20.10 19.51 19.83 7,171,726 +0.34(+1.75%)
Aug 18, 2023 19.52 19.74 19.36 19.49 5,548,378 -0.28(-1.43%)
Aug 17, 2023 20.06 20.06 19.65 19.77 4,714,435 -0.13(-0.64%)
Aug 16, 2023 19.47 20.40 19.42 19.90 7,356,773 +0.45(+2.30%)
Aug 15, 2023 19.57 19.85 19.29 19.45 5,836,171 -0.43(-2.16%)
Aug 14, 2023 19.79 20.08 19.54 19.88 5,225,156 -0.19(-0.97%)
Aug 11, 2023 19.66 20.62 19.59 20.07 8,945,747 +0.61(+3.15%)
Aug 10, 2023 18.83 19.72 18.83 19.46 9,487,186 +0.70(+3.74%)
Aug 09, 2023 18.96 19.41 18.56 18.76 5,069,840 -0.31(-1.63%)
Aug 08, 2023 18.23 19.14 18.13 19.07 5,389,400 +0.51(+2.73%)
Aug 07, 2023 18.96 19.04 18.51 18.56 4,555,513 -0.33(-1.75%)
Aug 04, 2023 18.66 19.42 18.40 18.90 6,146,159 +0.35(+1.89%)
Aug 03, 2023 18.50 18.62 17.83 18.55 7,546,621 -0.01(-0.05%)
Aug 02, 2023 18.34 19.28 18.04 18.56 11,400,848 -0.33(-1.75%)
Aug 01, 2023 19.15 19.24 18.70 18.89 8,443,827 -0.41(-2.12%)
Jul 31, 2023 19.43 19.65 19.10 19.30 6,366,794 +0.12(+0.61%)
Jul 28, 2023 19.24 19.30 18.86 19.18 4,140,170 +0.37(+1.97%)
Jul 27, 2023 19.27 19.56 18.72 18.81 5,039,299 -0.35(-1.83%)
Jul 26, 2023 18.44 19.22 18.39 19.16 4,344,131 +0.76(+4.13%)
Jul 25, 2023 19.11 19.11 18.33 18.40 6,038,272 -0.61(-3.23%)
Jul 24, 2023 18.98 19.24 18.73 19.01 6,568,264 +0.13(+0.67%)
Jul 21, 2023 19.69 19.70 18.77 18.89 6,554,479 -0.59(-3.05%)
Jul 20, 2023 19.89 19.90 19.27 19.48 6,039,271 -0.45(-2.25%)
Jul 19, 2023 19.17 20.06 19.05 19.93 7,410,893 +0.94(+4.92%)
Jul 18, 2023 18.57 19.15 18.52 18.99 4,549,208 +0.38(+2.04%)
Jul 17, 2023 18.39 18.73 18.20 18.61 4,074,136 -0.08(-0.42%)
Jul 14, 2023 19.12 19.23 18.44 18.69 4,242,595 -0.43(-2.24%)
Jul 13, 2023 19.16 19.17 18.89 19.12 4,271,363 +0.10(+0.51%)
Jul 12, 2023 19.16 19.32 18.74 19.02 4,593,492 +0.25(+1.35%)
Jul 11, 2023 18.28 18.94 18.23 18.77 5,582,471 +0.64(+3.55%)
Jul 10, 2023 18.21 18.57 18.06 18.13 3,770,929 -0.05(-0.27%)
Jul 07, 2023 17.99 18.51 17.88 18.18 4,256,617 +0.08(+0.43%)
Jul 06, 2023 18.13 18.16 17.38 18.10 6,695,364 -0.38(-2.06%)
Jul 05, 2023 18.47 18.60 18.07 18.48 4,088,845 -0.17(-0.89%)
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.