Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.09 19.19 19.09 19.16 4,618 +0.05(+0.25%)
Oct 30, 2023 19.10 19.11 19.09 19.11 2,453 +0.07(+0.35%)
Oct 27, 2023 19.13 19.13 19.05 19.05 15,779 -0.01(-0.05%)
Oct 26, 2023 19.09 19.13 19.05 19.06 24,595 -0.06(-0.33%)
Oct 25, 2023 19.13 19.14 19.12 19.12 1,710 -0.02(-0.13%)
Oct 24, 2023 19.09 19.14 19.07 19.14 6,435 +0.12(+0.63%)
Oct 23, 2023 18.95 19.05 18.95 19.02 4,596 +0.02(+0.10%)
Oct 20, 2023 18.97 19.04 18.97 19.00 9,075 -0.03(-0.15%)
Oct 19, 2023 19.12 19.15 19.03 19.03 13,212 -0.10(-0.50%)
Oct 18, 2023 19.12 19.17 19.12 19.13 9,418 -0.05(-0.27%)
Oct 17, 2023 19.18 19.22 19.13 19.18 9,188 -0.09(-0.45%)
Oct 16, 2023 19.30 19.35 19.17 19.27 6,106 +0.03(+0.17%)
Oct 13, 2023 19.33 19.43 19.23 19.23 16,894 -0.07(-0.37%)
Oct 12, 2023 19.40 19.41 19.27 19.30 8,165 -0.07(-0.34%)
Oct 11, 2023 19.44 19.44 19.33 19.37 1,302 +0.08(+0.42%)
Oct 10, 2023 19.34 19.38 19.29 19.29 2,383 +0.01(+0.07%)
Oct 09, 2023 19.14 19.31 19.13 19.28 5,763 +0.10(+0.50%)
Oct 06, 2023 19.11 19.20 19.11 19.18 1,267 -0.04(-0.23%)
Oct 05, 2023 19.27 19.32 19.21 19.22 3,625 -0.08(-0.41%)
Oct 04, 2023 19.36 19.36 19.30 19.30 2,522 -0.03(-0.18%)
Oct 03, 2023 19.50 19.54 19.29 19.34 1,856 -0.25(-1.26%)
Oct 02, 2023 19.82 19.82 19.58 19.59 14,807 -0.20(-1.01%)
Sep 29, 2023 19.79 19.82 19.79 19.79 1,811 +0.07(+0.36%)
Sep 28, 2023 19.79 19.79 19.62 19.71 3,150 -0.06(-0.29%)
Sep 27, 2023 19.83 19.83 19.76 19.77 1,176 -0.04(-0.22%)
Sep 26, 2023 19.87 19.87 19.82 19.82 683 -0.08(-0.42%)
Sep 25, 2023 19.89 19.95 19.90 19.90 5,709 -0.04(-0.19%)
Sep 22, 2023 19.90 19.96 19.90 19.94 1,848 +0.04(+0.21%)
Sep 21, 2023 19.94 19.96 19.89 19.90 5,122 -0.15(-0.75%)
Sep 20, 2023 20.07 20.07 20.05 20.05 1,541 -0.01(-0.05%)
Sep 19, 2023 20.05 20.07 20.04 20.06 13,121 +0.01(+0.03%)
Sep 18, 2023 20.01 20.05 20.01 20.05 5,674 +0.03(+0.14%)
Sep 15, 2023 20.03 20.03 20.01 20.02 1,740 +0.00(+0.02%)
Sep 14, 2023 19.97 20.02 19.97 20.02 1,595 +0.05(+0.26%)
Sep 13, 2023 19.95 19.97 19.90 19.97 11,050 +0.04(+0.18%)
Sep 12, 2023 19.93 19.93 19.93 19.93 1,081 -0.02(-0.10%)
Sep 11, 2023 19.96 19.96 19.95 19.95 1,202 +0.01(+0.06%)
Sep 08, 2023 19.94 19.97 19.93 19.94 1,508 +0.07(+0.37%)
Sep 07, 2023 19.95 19.96 19.86 19.87 4,490 -0.07(-0.35%)
Sep 06, 2023 19.96 19.96 19.94 19.94 367 -0.03(-0.17%)
Sep 05, 2023 19.97 19.97 19.97 19.97 454 -0.05(-0.24%)
Sep 01, 2023 20.03 20.03 19.96 20.02 3,043 -0.01(-0.07%)
Aug 31, 2023 20.00 20.04 19.99 20.03 1,462 +0.07(+0.38%)
Aug 30, 2023 19.95 19.97 19.94 19.96 2,080 +0.04(+0.19%)
Aug 29, 2023 19.89 19.92 19.89 19.92 1,062 +0.07(+0.33%)
Aug 28, 2023 19.87 19.87 19.85 19.85 4,354 +0.00(+0.02%)
Aug 25, 2023 19.79 19.87 19.77 19.85 5,394 +0.05(+0.25%)
Aug 24, 2023 19.85 19.85 19.80 19.80 7,281 -0.04(-0.22%)
Aug 23, 2023 19.81 19.84 19.78 19.84 4,277 +0.11(+0.55%)
Aug 22, 2023 19.74 19.76 19.74 19.74 1,908 -0.04(-0.19%)
Aug 21, 2023 19.79 19.79 19.73 19.77 6,864 -0.04(-0.21%)
Aug 18, 2023 19.80 19.82 19.80 19.82 2,415 +0.00(+0.02%)
Aug 17, 2023 19.82 19.82 19.79 19.81 4,034 -0.04(-0.21%)
Aug 16, 2023 19.88 19.88 19.85 19.85 931 -0.05(-0.26%)
Aug 15, 2023 19.94 19.94 19.91 19.91 329 -0.07(-0.33%)
Aug 14, 2023 19.97 19.97 19.97 19.97 102 +0.00(+0.00%)
Aug 11, 2023 19.95 19.99 19.95 19.97 1,494 -0.01(-0.05%)
Aug 10, 2023 19.99 20.01 19.98 19.98 1,652 +0.01(+0.05%)
Aug 09, 2023 19.98 20.00 19.97 19.97 2,325 +0.01(+0.07%)
Aug 08, 2023 19.94 19.96 19.92 19.96 5,568 -0.03(-0.14%)
Aug 07, 2023 19.93 19.99 19.93 19.99 3,255 -0.00(-0.01%)
Aug 04, 2023 19.91 20.00 19.91 19.99 603 +0.12(+0.63%)
Aug 03, 2023 19.89 19.89 19.86 19.86 2,371 -0.10(-0.52%)
Aug 02, 2023 19.99 19.99 19.96 19.97 1,844 -0.05(-0.24%)
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.