Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 20.75 20.93 20.68 20.79 1,321,570 +0.09(+0.43%)
Sep 28, 2023 20.35 20.76 20.32 20.70 1,519,880 +0.39(+1.91%)
Sep 27, 2023 20.41 20.50 20.21 20.32 1,402,929 +0.04(+0.20%)
Sep 26, 2023 20.18 20.40 20.18 20.28 1,441,624 -0.11(-0.54%)
Sep 25, 2023 20.25 20.43 20.36 20.39 1,810,986 +0.10(+0.49%)
Sep 22, 2023 20.56 20.67 20.22 20.29 1,248,463 -0.30(-1.45%)
Sep 21, 2023 20.24 20.91 20.07 20.58 1,494,477 +0.26(+1.27%)
Sep 20, 2023 20.63 20.67 20.31 20.33 1,085,110 -0.24(-1.16%)
Sep 19, 2023 20.60 20.64 20.48 20.56 738,350 +0.01(+0.05%)
Sep 18, 2023 21.01 21.01 20.50 20.55 1,179,100 -0.35(-1.67%)
Sep 15, 2023 21.04 21.18 20.81 20.90 1,841,490 -0.20(-0.94%)
Sep 14, 2023 21.04 21.12 20.86 21.10 1,072,658 +0.28(+1.34%)
Sep 13, 2023 21.48 21.48 20.77 20.82 2,016,485 -0.56(-2.61%)
Sep 12, 2023 21.49 21.59 21.11 21.38 1,483,112 -0.10(-0.46%)
Sep 11, 2023 21.54 21.70 21.43 21.48 1,422,614 +0.00(+0.00%)
Sep 08, 2023 21.47 21.61 21.44 21.48 1,339,690 +0.12(+0.56%)
Sep 07, 2023 21.57 21.62 21.34 21.36 1,613,837 -0.22(-1.01%)
Sep 06, 2023 21.47 21.62 21.46 21.58 2,119,597 +0.06(+0.28%)
Sep 05, 2023 21.49 21.53 21.23 21.52 1,205,406 -0.09(-0.41%)
Sep 01, 2023 21.88 21.89 21.47 21.61 864,447 -0.21(-0.95%)
Aug 31, 2023 21.74 21.96 21.67 21.82 1,385,452 +0.14(+0.64%)
Aug 30, 2023 21.41 21.70 21.41 21.68 749,281 +0.22(+1.02%)
Aug 29, 2023 21.20 21.52 21.09 21.46 936,190 +0.32(+1.50%)
Aug 28, 2023 21.19 21.31 21.09 21.14 475,700 +0.12(+0.57%)
Aug 25, 2023 20.96 21.14 20.84 21.03 872,807 +0.09(+0.43%)
Aug 24, 2023 21.17 21.35 20.93 20.94 1,024,444 -0.22(-1.03%)
Aug 23, 2023 20.96 21.22 20.95 21.15 406,194 +0.20(+0.95%)
Aug 22, 2023 20.95 21.14 20.86 20.96 977,855 +0.09(+0.43%)
Aug 21, 2023 20.96 21.09 20.62 20.87 517,005 -0.15(-0.71%)
Aug 18, 2023 20.86 21.09 20.86 21.02 816,896 +0.00(+0.00%)
Aug 17, 2023 21.46 21.50 21.02 21.02 997,084 -0.40(-1.85%)
Aug 16, 2023 21.22 21.79 21.19 21.41 982,683 +0.21(+0.98%)
Aug 15, 2023 21.63 21.67 21.14 21.20 653,828 -0.70(-3.21%)
Aug 14, 2023 21.46 21.91 21.34 21.91 930,419 +0.40(+1.84%)
Aug 11, 2023 20.75 21.55 20.75 21.51 1,247,776 +0.97(+4.73%)
Aug 10, 2023 20.78 20.88 20.37 20.54 1,523,088 -0.07(-0.34%)
Aug 09, 2023 20.54 20.80 20.45 20.61 1,036,849 -0.01(-0.05%)
Aug 08, 2023 20.28 20.63 20.28 20.62 920,119 +0.15(+0.73%)
Aug 07, 2023 20.24 20.61 20.24 20.47 885,653 +0.34(+1.67%)
Aug 04, 2023 19.98 20.49 19.95 20.13 594,888 +0.16(+0.79%)
Aug 03, 2023 19.84 20.08 19.69 19.97 936,699 +0.10(+0.50%)
Aug 02, 2023 19.94 19.94 19.57 19.87 996,165 -0.08(-0.40%)
Aug 01, 2023 19.91 20.10 19.67 19.95 865,436 +0.01(+0.05%)
Jul 31, 2023 19.52 19.99 19.51 19.94 1,018,567 +0.45(+2.29%)
Jul 28, 2023 19.73 19.74 19.32 19.50 588,150 +0.12(+0.61%)
Jul 27, 2023 19.59 19.69 19.33 19.38 790,686 +0.07(+0.36%)
Jul 26, 2023 19.44 19.57 19.20 19.31 499,768 -0.06(-0.31%)
Jul 25, 2023 19.47 19.49 19.27 19.37 458,617 -0.04(-0.20%)
Jul 24, 2023 19.67 19.85 19.36 19.41 388,941 -0.31(-1.56%)
Jul 21, 2023 19.95 19.99 19.70 19.72 655,024 -0.23(-1.14%)
Jul 20, 2023 20.27 20.27 19.84 19.94 666,188 -0.28(-1.37%)
Jul 19, 2023 20.63 20.65 20.19 20.22 559,790 -0.42(-2.02%)
Jul 18, 2023 20.51 20.76 20.45 20.64 595,067 +0.17(+0.82%)
Jul 17, 2023 20.26 20.52 20.07 20.47 749,098 +0.24(+1.18%)
Jul 14, 2023 20.40 20.40 20.07 20.23 527,782 -0.11(-0.54%)
Jul 13, 2023 20.25 20.37 20.18 20.34 753,930 +0.18(+0.89%)
Jul 12, 2023 20.19 20.40 20.09 20.16 646,318 +0.25(+1.24%)
Jul 11, 2023 19.65 19.91 19.54 19.91 601,251 +0.32(+1.62%)
Jul 10, 2023 19.63 19.84 19.51 19.60 619,766 -0.15(-0.75%)
Jul 07, 2023 19.51 19.90 19.49 19.75 989,808 +0.22(+1.12%)
Jul 06, 2023 19.34 19.54 19.04 19.53 419,608 -0.02(-0.10%)
Jul 05, 2023 19.45 19.58 19.25 19.55 516,516 -0.06(-0.30%)
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.