Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 20.66 21.02 20.58 20.67 1,153,997 +0.17(+0.81%)
Sep 28, 2023 20.52 20.78 20.31 20.51 1,120,930 +0.06(+0.29%)
Sep 27, 2023 20.88 20.91 20.27 20.45 996,495 -0.35(-1.69%)
Sep 26, 2023 21.16 21.65 20.78 20.80 2,115,429 -0.58(-2.73%)
Sep 25, 2023 20.28 21.43 21.19 21.38 2,435,892 +1.08(+5.33%)
Sep 22, 2023 19.92 20.34 19.72 20.30 1,553,524 +0.41(+2.06%)
Sep 21, 2023 20.17 20.26 19.84 19.89 1,229,009 -0.45(-2.20%)
Sep 20, 2023 20.96 21.18 20.33 20.34 1,196,292 -0.39(-1.88%)
Sep 19, 2023 21.03 21.07 20.57 20.73 1,925,758 -0.15(-0.70%)
Sep 18, 2023 21.05 21.05 20.56 20.88 1,474,279 -0.15(-0.69%)
Sep 15, 2023 20.89 21.19 20.80 21.02 3,134,264 -0.15(-0.69%)
Sep 14, 2023 21.08 21.33 20.92 21.17 1,304,330 +0.44(+2.14%)
Sep 13, 2023 20.64 20.89 20.23 20.72 1,089,355 -0.18(-0.88%)
Sep 12, 2023 20.78 21.08 20.67 20.91 903,132 +0.18(+0.88%)
Sep 11, 2023 21.14 21.31 20.68 20.72 1,273,890 -0.36(-1.69%)
Sep 08, 2023 21.03 21.12 20.72 21.08 942,425 +0.02(+0.09%)
Sep 07, 2023 21.17 21.41 20.96 21.06 805,881 -0.32(-1.49%)
Sep 06, 2023 22.01 22.33 21.32 21.38 1,309,023 -0.80(-3.61%)
Sep 05, 2023 22.67 22.87 22.18 22.18 1,337,380 -0.75(-3.28%)
Sep 01, 2023 22.29 23.05 22.29 22.93 1,119,423 +0.89(+4.02%)
Aug 31, 2023 21.79 22.16 21.65 22.04 742,571 +0.20(+0.93%)
Aug 30, 2023 21.97 21.97 21.65 21.84 794,381 -0.22(-1.00%)
Aug 29, 2023 21.83 22.16 21.66 22.06 573,521 +0.18(+0.84%)
Aug 28, 2023 21.72 22.07 21.67 21.88 556,355 +0.37(+1.70%)
Aug 25, 2023 21.99 22.12 21.25 21.52 1,009,983 -0.26(-1.19%)
Aug 24, 2023 21.54 22.14 21.54 21.78 774,871 +0.10(+0.44%)
Aug 23, 2023 21.25 21.84 21.03 21.68 1,218,190 +0.36(+1.67%)
Aug 22, 2023 22.16 22.36 21.27 21.32 1,167,757 -0.85(-3.82%)
Aug 21, 2023 22.59 22.78 21.94 22.17 1,162,078 -0.32(-1.41%)
Aug 18, 2023 22.43 22.89 22.42 22.49 996,436 -0.21(-0.93%)
Aug 17, 2023 23.07 23.31 22.56 22.70 1,241,751 -0.31(-1.34%)
Aug 16, 2023 23.51 23.76 23.00 23.01 1,116,022 -0.47(-2.01%)
Aug 15, 2023 23.89 24.02 23.48 23.48 1,322,964 -0.71(-2.95%)
Aug 14, 2023 24.31 24.39 24.01 24.19 1,063,342 -0.40(-1.61%)
Aug 11, 2023 24.18 24.67 24.18 24.59 1,021,179 +0.22(+0.91%)
Aug 10, 2023 24.54 24.80 24.15 24.37 650,432 +0.04(+0.16%)
Aug 09, 2023 24.58 24.69 24.16 24.33 738,451 -0.45(-1.83%)
Aug 08, 2023 24.24 24.85 23.85 24.78 1,585,959 -0.10(-0.39%)
Aug 07, 2023 24.44 24.93 24.42 24.88 1,192,045 +0.36(+1.45%)
Aug 04, 2023 24.24 24.80 24.24 24.52 1,260,339 +0.16(+0.67%)
Aug 03, 2023 23.93 24.45 23.76 24.36 1,171,089 +0.31(+1.28%)
Aug 02, 2023 23.69 24.09 23.55 24.05 1,974,035 -0.04(-0.16%)
Aug 01, 2023 23.99 24.15 23.56 24.09 2,233,511 -0.05(-0.20%)
Jul 31, 2023 24.08 24.31 23.97 24.14 2,150,682 +0.27(+1.13%)
Jul 28, 2023 23.61 23.88 23.12 23.87 1,997,865 +0.47(+2.02%)
Jul 27, 2023 23.68 23.85 23.22 23.39 2,860,502 -0.09(-0.37%)
Jul 26, 2023 22.36 23.74 22.27 23.48 2,225,032 +1.57(+7.17%)
Jul 25, 2023 22.18 22.63 21.28 21.91 3,483,855 -0.40(-1.77%)
Jul 24, 2023 21.78 22.59 21.78 22.31 3,102,402 +0.40(+1.80%)
Jul 21, 2023 22.06 22.06 21.54 21.91 1,889,821 +0.10(+0.44%)
Jul 20, 2023 21.85 22.01 21.25 21.81 1,548,780 -0.16(-0.75%)
Jul 19, 2023 21.38 22.07 21.25 21.98 2,026,277 +0.74(+3.49%)
Jul 18, 2023 20.30 21.25 20.28 21.24 1,848,856 +0.96(+4.75%)
Jul 17, 2023 19.91 20.43 19.84 20.27 1,146,167 +0.34(+1.69%)
Jul 14, 2023 20.64 20.67 19.75 19.93 1,670,623 -0.46(-2.27%)
Jul 13, 2023 20.23 20.52 20.15 20.40 1,713,903 +0.24(+1.20%)
Jul 12, 2023 19.94 20.19 19.65 20.16 2,014,454 +0.77(+3.98%)
Jul 11, 2023 19.11 19.51 19.03 19.39 1,236,959 +0.24(+1.26%)
Jul 10, 2023 18.71 19.33 18.71 19.14 1,216,279 +0.25(+1.33%)
Jul 07, 2023 18.56 19.06 18.56 18.89 1,403,103 +0.45(+2.46%)
Jul 06, 2023 18.79 18.84 18.31 18.44 1,500,467 -0.62(-3.24%)
Jul 05, 2023 19.08 19.46 18.88 19.06 1,165,902 -0.31(-1.59%)
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.