Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 19.56 19.62 19.06 19.06 320,526 -0.41(-2.11%)
Sep 21, 2023 18.51 19.73 18.30 19.47 777,311 +0.91(+4.90%)
Sep 20, 2023 18.82 19.00 18.53 18.56 209,282 -0.25(-1.33%)
Sep 19, 2023 18.94 19.11 18.79 18.81 246,812 -0.10(-0.53%)
Sep 18, 2023 18.61 19.27 18.46 18.91 340,514 +0.17(+0.91%)
Sep 15, 2023 18.51 18.82 18.50 18.74 406,833 +0.21(+1.13%)
Sep 14, 2023 18.29 18.58 18.21 18.53 386,714 +0.38(+2.09%)
Sep 13, 2023 18.61 18.64 18.00 18.15 633,148 -0.46(-2.47%)
Sep 12, 2023 18.79 18.99 18.59 18.61 322,934 -0.13(-0.69%)
Sep 11, 2023 18.84 19.17 18.68 18.74 329,802 +0.10(+0.54%)
Sep 08, 2023 18.65 18.82 18.56 18.64 246,242 +0.06(+0.32%)
Sep 07, 2023 18.88 18.88 18.37 18.58 364,509 -0.39(-2.06%)
Sep 06, 2023 19.06 19.06 18.59 18.97 527,418 -0.04(-0.21%)
Sep 05, 2023 18.87 19.07 18.72 19.01 289,083 +0.02(+0.11%)
Sep 01, 2023 19.17 19.39 18.86 18.99 567,632 -0.14(-0.73%)
Aug 31, 2023 19.05 19.55 19.00 19.13 551,855 +0.16(+0.84%)
Aug 30, 2023 18.60 19.10 18.49 18.97 297,820 +0.36(+1.93%)
Aug 29, 2023 18.72 18.89 18.61 18.61 295,916 -0.08(-0.43%)
Aug 28, 2023 18.55 18.98 18.55 18.69 517,981 +0.04(+0.21%)
Aug 25, 2023 18.90 18.95 18.50 18.65 476,698 +0.01(+0.05%)
Aug 24, 2023 19.06 19.27 18.60 18.64 473,206 -0.57(-2.97%)
Aug 23, 2023 19.11 19.45 19.09 19.21 282,015 +0.18(+0.95%)
Aug 22, 2023 19.60 19.60 18.98 19.03 304,775 -0.53(-2.71%)
Aug 21, 2023 19.50 19.72 19.34 19.56 457,220 +0.04(+0.20%)
Aug 18, 2023 18.99 19.52 18.99 19.52 339,292 +0.44(+2.31%)
Aug 17, 2023 19.45 19.63 19.08 19.08 394,744 -0.24(-1.24%)
Aug 16, 2023 19.33 19.61 19.05 19.32 391,903 -0.05(-0.26%)
Aug 15, 2023 19.10 19.43 18.80 19.37 663,510 +0.09(+0.47%)
Aug 14, 2023 19.25 19.52 19.10 19.28 490,914 -0.23(-1.18%)
Aug 11, 2023 19.29 19.70 19.18 19.51 512,011 +0.17(+0.88%)
Aug 10, 2023 19.23 19.57 19.05 19.34 420,040 +0.40(+2.11%)
Aug 09, 2023 19.69 19.78 18.61 18.94 1,178,499 -0.71(-3.61%)
Aug 08, 2023 19.56 19.99 19.55 19.65 525,412 +0.00(+0.00%)
Aug 07, 2023 19.23 19.79 18.97 19.65 678,397 +0.48(+2.50%)
Aug 04, 2023 19.00 19.29 18.77 19.17 560,080 +0.24(+1.27%)
Aug 03, 2023 18.56 18.94 18.49 18.93 526,093 +0.31(+1.66%)
Aug 02, 2023 18.02 18.80 18.00 18.62 548,922 +0.22(+1.20%)
Aug 01, 2023 18.26 18.55 17.77 18.40 751,415 -0.01(-0.05%)
Jul 31, 2023 18.81 19.00 18.10 18.41 667,627 -0.23(-1.23%)
Jul 28, 2023 19.04 19.08 18.41 18.64 1,108,638 -0.21(-1.11%)
Jul 27, 2023 19.76 20.70 18.55 18.85 2,326,327 +1.47(+8.46%)
Jul 26, 2023 16.97 17.57 16.97 17.38 563,603 +0.48(+2.84%)
Jul 25, 2023 17.06 17.19 16.71 16.90 722,787 +0.01(+0.06%)
Jul 24, 2023 16.76 17.73 16.71 16.89 1,697,080 +0.48(+2.93%)
Jul 21, 2023 16.73 17.06 16.15 16.41 645,348 -0.19(-1.14%)
Jul 20, 2023 16.90 16.98 16.59 16.60 359,705 -0.30(-1.78%)
Jul 19, 2023 16.61 16.95 16.42 16.90 400,390 +0.14(+0.84%)
Jul 18, 2023 16.82 17.10 16.47 16.76 418,936 +0.04(+0.24%)
Jul 17, 2023 16.85 16.97 16.56 16.72 569,169 -0.13(-0.77%)
Jul 14, 2023 17.84 17.94 16.80 16.85 796,370 -1.24(-6.85%)
Jul 13, 2023 17.95 18.72 17.78 18.09 748,205 +1.01(+5.91%)
Jul 12, 2023 17.35 17.62 17.07 17.08 627,159 -0.12(-0.70%)
Jul 11, 2023 16.67 17.24 16.67 17.20 649,792 +0.66(+3.99%)
Jul 10, 2023 16.52 16.86 16.46 16.54 343,851 -0.08(-0.48%)
Jul 07, 2023 16.74 16.98 16.59 16.62 353,455 -0.08(-0.48%)
Jul 06, 2023 16.73 16.84 16.49 16.70 492,902 -0.15(-0.89%)
Jul 05, 2023 17.20 17.23 16.74 16.85 582,070 -0.56(-3.22%)
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.