Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 16.53 16.70 15.66 15.67 518,650 -0.80(-4.86%)
Sep 19, 2023 16.65 16.77 16.31 16.47 350,601 -0.30(-1.79%)
Sep 18, 2023 17.10 17.19 16.73 16.77 534,509 -0.57(-3.29%)
Sep 15, 2023 16.85 17.50 16.80 17.34 534,351 +0.41(+2.42%)
Sep 14, 2023 17.31 17.40 16.85 16.93 418,191 -0.18(-1.05%)
Sep 13, 2023 17.34 17.67 17.09 17.11 336,228 -0.39(-2.20%)
Sep 12, 2023 17.95 18.14 17.46 17.50 459,510 -0.61(-3.40%)
Sep 11, 2023 18.23 18.28 17.79 18.11 336,392 +0.11(+0.61%)
Sep 08, 2023 18.27 18.36 17.83 18.00 553,239 -0.29(-1.59%)
Sep 07, 2023 18.25 18.38 17.88 18.29 363,071 -0.21(-1.14%)
Sep 06, 2023 18.51 18.91 18.32 18.50 571,909 -0.01(-0.05%)
Sep 05, 2023 18.51 18.59 18.12 18.51 389,310 -0.06(-0.32%)
Sep 01, 2023 18.20 18.78 18.08 18.57 456,882 +0.50(+2.77%)
Aug 31, 2023 17.81 18.25 17.75 18.07 330,767 +0.27(+1.52%)
Aug 30, 2023 17.46 18.00 17.36 17.80 406,999 +0.30(+1.71%)
Aug 29, 2023 16.23 17.67 16.23 17.50 569,033 +1.23(+7.56%)
Aug 28, 2023 16.63 16.71 16.13 16.27 399,079 -0.04(-0.25%)
Aug 25, 2023 16.56 16.56 15.94 16.31 441,471 +0.00(+0.00%)
Aug 24, 2023 16.80 16.99 16.22 16.31 341,889 -0.52(-3.09%)
Aug 23, 2023 17.04 17.07 16.46 16.83 467,505 -0.01(-0.06%)
Aug 22, 2023 17.37 17.49 16.67 16.84 511,330 -0.52(-3.00%)
Aug 21, 2023 17.69 17.69 16.70 17.36 613,895 -0.31(-1.75%)
Aug 18, 2023 16.72 17.88 16.55 17.67 716,154 +0.73(+4.31%)
Aug 17, 2023 16.91 17.31 16.70 16.94 457,640 +0.03(+0.18%)
Aug 16, 2023 16.05 17.43 15.78 16.91 1,196,024 +0.83(+5.13%)
Aug 15, 2023 16.84 16.84 16.04 16.09 1,144,416 -0.66(-3.92%)
Aug 14, 2023 16.70 17.56 16.60 16.74 1,456,016 +0.28(+1.69%)
Aug 11, 2023 17.40 17.40 16.46 16.46 1,813,652 -0.78(-4.50%)
Aug 10, 2023 17.80 18.17 16.77 17.24 3,090,292 -0.79(-4.36%)
Aug 09, 2023 21.27 21.33 17.59 18.02 7,097,468 -11.73(-39.43%)
Aug 08, 2023 29.23 29.96 29.20 29.75 440,992 -0.36(-1.19%)
Aug 07, 2023 30.90 31.14 29.43 30.11 200,708 -0.63(-2.04%)
Aug 04, 2023 30.87 31.11 30.24 30.74 250,005 +0.17(+0.55%)
Aug 03, 2023 30.32 31.06 30.07 30.57 406,260 +0.14(+0.46%)
Aug 02, 2023 31.86 31.86 30.12 30.43 374,057 -2.18(-6.68%)
Aug 01, 2023 33.31 33.40 32.42 32.61 253,606 -1.30(-3.84%)
Jul 31, 2023 33.84 34.47 33.72 33.91 236,922 +0.40(+1.19%)
Jul 28, 2023 32.91 33.76 32.90 33.51 210,072 +1.04(+3.22%)
Jul 27, 2023 33.92 34.30 32.45 32.47 269,238 -0.95(-2.86%)
Jul 26, 2023 32.24 33.55 32.15 33.42 211,647 +1.29(+4.02%)
Jul 25, 2023 32.56 32.81 32.08 32.13 283,974 -0.62(-1.88%)
Jul 24, 2023 32.85 33.26 32.60 32.75 231,129 -0.14(-0.42%)
Jul 21, 2023 33.60 33.89 32.54 32.89 247,222 -0.36(-1.08%)
Jul 20, 2023 35.81 36.08 33.04 33.24 566,440 -2.96(-8.18%)
Jul 19, 2023 36.78 37.19 35.37 36.21 397,545 -0.30(-0.82%)
Jul 18, 2023 35.29 36.51 34.77 36.50 466,433 +1.44(+4.11%)
Jul 17, 2023 33.82 35.80 33.49 35.06 681,693 +1.37(+4.07%)
Jul 14, 2023 33.94 34.19 33.33 33.69 370,663 -0.21(-0.62%)
Jul 13, 2023 32.33 34.17 32.20 33.90 542,077 +1.82(+5.67%)
Jul 12, 2023 30.05 32.26 29.88 32.08 795,897 +2.69(+9.17%)
Jul 11, 2023 29.58 29.74 29.09 29.39 289,692 +0.25(+0.85%)
Jul 10, 2023 29.06 29.54 28.84 29.14 150,116 +0.09(+0.31%)
Jul 07, 2023 28.70 29.38 28.70 29.05 175,568 +0.48(+1.67%)
Jul 06, 2023 29.13 29.13 28.25 28.57 288,623 -1.13(-3.82%)
Jul 05, 2023 29.88 29.93 29.38 29.70 255,879 -0.18(-0.60%)
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.