Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 21.79 22.00 21.00 21.19 39,434 +1.19(+5.95%)
Sep 28, 2023 21.00 21.18 19.10 20.00 42,539 -0.91(-4.35%)
Sep 27, 2023 21.97 22.37 20.90 20.91 29,738 -0.87(-3.99%)
Sep 26, 2023 21.38 22.38 20.86 21.78 17,903 +0.78(+3.71%)
Sep 25, 2023 20.67 21.89 20.31 21.00 19,017 +0.58(+2.84%)
Sep 22, 2023 20.30 21.00 20.23 20.42 26,567 -0.21(-1.02%)
Sep 21, 2023 20.14 21.00 20.10 20.63 29,292 +0.40(+1.98%)
Sep 20, 2023 21.63 22.00 20.01 20.23 35,614 -0.08(-0.39%)
Sep 19, 2023 21.00 21.20 20.01 20.31 37,525 -0.70(-3.33%)
Sep 18, 2023 21.45 21.64 20.58 21.01 28,140 -0.10(-0.47%)
Sep 15, 2023 23.00 23.22 21.11 21.11 40,397 -1.36(-6.05%)
Sep 14, 2023 22.20 22.73 22.11 22.47 22,757 +0.37(+1.67%)
Sep 13, 2023 22.00 22.88 21.52 22.10 40,074 +0.61(+2.84%)
Sep 12, 2023 21.48 22.38 21.01 21.49 37,544 -0.21(-0.97%)
Sep 11, 2023 21.80 21.80 21.07 21.70 18,038 +0.36(+1.69%)
Sep 08, 2023 22.10 22.10 21.08 21.34 19,232 -0.56(-2.56%)
Sep 07, 2023 22.45 22.45 21.50 21.90 21,155 -0.15(-0.68%)
Sep 06, 2023 23.55 23.72 22.00 22.05 26,757 -1.50(-6.37%)
Sep 05, 2023 24.30 24.31 23.10 23.55 19,158 -0.79(-3.25%)
Sep 01, 2023 23.10 24.50 23.00 24.34 29,954 +1.32(+5.73%)
Aug 31, 2023 23.26 24.08 22.80 23.02 23,537 -0.56(-2.37%)
Aug 30, 2023 22.37 24.10 22.37 23.58 63,194 +1.31(+5.88%)
Aug 29, 2023 22.88 23.70 21.80 22.27 58,306 -0.59(-2.58%)
Aug 28, 2023 22.71 23.24 22.25 22.86 29,603 -0.02(-0.09%)
Aug 25, 2023 22.52 24.20 22.10 22.88 33,329 +0.08(+0.35%)
Aug 24, 2023 22.50 22.89 21.59 22.80 24,050 +0.50(+2.24%)
Aug 23, 2023 21.29 22.40 21.10 22.30 25,789 +1.10(+5.19%)
Aug 22, 2023 22.17 22.38 21.15 21.20 21,772 -1.16(-5.19%)
Aug 21, 2023 22.00 22.67 21.85 22.36 21,862 +0.14(+0.63%)
Aug 18, 2023 21.12 22.39 21.00 22.22 26,914 +0.72(+3.35%)
Aug 17, 2023 22.30 22.42 21.11 21.50 30,832 -0.91(-4.06%)
Aug 16, 2023 23.51 23.51 21.83 22.41 37,663 -1.29(-5.44%)
Aug 15, 2023 23.80 23.97 21.62 23.70 35,655 -0.30(-1.25%)
Aug 14, 2023 23.00 24.44 22.29 24.00 31,512 -0.23(-0.95%)
Aug 11, 2023 22.97 24.90 22.97 24.23 30,316 +0.04(+0.17%)
Aug 10, 2023 23.47 24.25 21.94 24.19 63,522 -0.08(-0.33%)
Aug 09, 2023 26.62 26.62 24.11 24.27 49,391 -2.28(-8.59%)
Aug 08, 2023 24.18 26.90 23.20 26.55 77,645 +1.09(+4.28%)
Aug 07, 2023 24.00 25.95 22.51 25.46 52,704 +1.46(+6.08%)
Aug 04, 2023 25.00 25.40 23.60 24.00 41,697 -0.69(-2.79%)
Aug 03, 2023 24.00 26.00 23.50 24.69 56,720 +0.49(+2.02%)
Aug 02, 2023 25.54 25.61 23.30 24.20 59,975 -1.79(-6.89%)
Aug 01, 2023 24.79 26.26 23.33 25.99 76,252 +1.14(+4.59%)
Jul 31, 2023 23.00 27.50 22.75 24.85 228,249 +2.35(+10.44%)
Jul 28, 2023 20.93 22.74 20.55 22.50 61,125 +1.74(+8.38%)
Jul 27, 2023 21.70 21.70 20.30 20.76 33,987 -0.42(-1.98%)
Jul 26, 2023 21.00 21.80 20.60 21.18 47,020 -1.05(-4.72%)
Jul 25, 2023 22.00 22.40 20.25 22.23 68,538 +0.05(+0.23%)
Jul 24, 2023 22.89 23.41 20.50 22.18 65,884 -0.49(-2.16%)
Jul 21, 2023 22.00 23.00 21.41 22.67 90,087 +1.32(+6.18%)
Jul 20, 2023 20.37 23.71 20.00 21.35 188,206 +1.59(+8.05%)
Jul 19, 2023 19.82 20.19 19.60 19.76 35,079 +0.08(+0.41%)
Jul 18, 2023 19.06 20.60 19.01 19.68 47,923 +0.63(+3.31%)
Jul 17, 2023 18.75 19.65 18.60 19.05 51,821 +0.39(+2.09%)
Jul 14, 2023 19.25 19.25 18.50 18.66 37,052 -0.03(-0.16%)
Jul 13, 2023 18.83 19.25 18.53 18.69 52,773 -0.13(-0.69%)
Jul 12, 2023 18.80 19.85 18.60 18.82 64,580 +0.18(+0.97%)
Jul 11, 2023 19.00 19.50 18.59 18.64 60,077 -0.36(-1.89%)
Jul 10, 2023 19.39 19.50 18.75 19.00 47,709 +0.28(+1.50%)
Jul 07, 2023 19.26 19.40 18.56 18.72 58,655 -0.48(-2.50%)
Jul 06, 2023 20.20 20.29 18.70 19.20 105,221 -1.60(-7.69%)
Jul 05, 2023 20.20 21.00 19.80 20.80 45,179 +0.72(+3.59%)
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.