Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.32 21.75 20.55 21.37 19,595 +0.75(+3.64%)
Oct 30, 2023 20.44 20.84 20.00 20.62 10,716 +0.78(+3.93%)
Oct 27, 2023 19.19 20.55 19.12 19.84 15,746 -0.39(-1.93%)
Oct 26, 2023 19.36 20.38 18.78 20.23 13,262 +0.85(+4.39%)
Oct 25, 2023 18.95 19.79 18.83 19.38 29,996 +0.50(+2.65%)
Oct 24, 2023 19.44 19.44 18.71 18.88 16,430 -0.56(-2.88%)
Oct 23, 2023 19.50 20.29 19.29 19.44 10,249 -0.44(-2.21%)
Oct 20, 2023 19.74 20.78 19.53 19.88 25,611 +0.24(+1.22%)
Oct 19, 2023 18.71 20.02 18.71 19.64 32,634 +0.72(+3.81%)
Oct 18, 2023 19.57 19.93 18.86 18.92 11,784 -1.02(-5.12%)
Oct 17, 2023 21.00 21.00 19.85 19.94 25,553 -0.26(-1.29%)
Oct 16, 2023 20.52 20.52 20.07 20.20 17,624 +0.17(+0.85%)
Oct 13, 2023 19.84 20.51 19.60 20.03 14,789 -0.14(-0.69%)
Oct 12, 2023 20.97 20.97 20.00 20.17 28,845 -0.80(-3.81%)
Oct 11, 2023 20.48 21.44 19.64 20.97 43,474 +0.12(+0.58%)
Oct 10, 2023 21.72 21.93 20.62 20.85 19,532 -0.59(-2.75%)
Oct 09, 2023 20.99 21.70 20.99 21.44 9,779 +0.64(+3.08%)
Oct 06, 2023 20.25 21.00 19.31 20.80 37,526 +0.48(+2.36%)
Oct 05, 2023 19.60 20.38 19.60 20.32 22,020 +0.07(+0.35%)
Oct 04, 2023 20.03 20.57 19.38 20.25 43,269 -0.23(-1.12%)
Oct 03, 2023 19.80 20.49 19.80 20.48 17,207 +0.08(+0.39%)
Oct 02, 2023 19.21 20.71 19.21 20.40 31,240 +0.40(+2.00%)
Sep 29, 2023 19.42 20.54 19.42 20.00 15,994 +0.32(+1.63%)
Sep 28, 2023 19.50 19.90 19.45 19.68 10,203 -0.11(-0.56%)
Sep 27, 2023 19.76 20.05 19.21 19.79 20,518 -0.34(-1.69%)
Sep 26, 2023 20.22 20.41 19.76 20.13 16,543 -0.77(-3.68%)
Sep 25, 2023 20.99 21.00 20.57 20.90 19,072 +0.16(+0.77%)
Sep 22, 2023 20.90 20.98 20.26 20.74 19,204 -0.03(-0.14%)
Sep 21, 2023 21.23 21.35 20.41 20.77 18,169 -0.87(-4.02%)
Sep 20, 2023 21.82 22.27 21.30 21.64 22,144 +0.08(+0.37%)
Sep 19, 2023 21.34 21.68 21.09 21.56 13,091 +0.42(+1.99%)
Sep 18, 2023 20.97 21.20 20.68 21.14 11,173 -0.07(-0.33%)
Sep 15, 2023 20.32 21.66 19.71 21.21 87,464 +0.85(+4.17%)
Sep 14, 2023 20.75 20.79 20.21 20.36 21,711 -0.31(-1.50%)
Sep 13, 2023 21.71 21.86 20.43 20.67 49,274 -1.12(-5.14%)
Sep 12, 2023 21.80 21.87 21.34 21.79 18,864 +0.40(+1.87%)
Sep 11, 2023 21.47 21.47 21.22 21.39 9,257 -0.08(-0.37%)
Sep 08, 2023 22.08 22.08 21.21 21.47 11,274 -0.32(-1.47%)
Sep 07, 2023 23.17 23.17 21.57 21.79 28,608 -1.32(-5.71%)
Sep 06, 2023 22.56 23.12 21.82 23.11 33,279 +0.68(+3.03%)
Sep 05, 2023 21.11 22.59 21.11 22.43 41,413 +1.12(+5.26%)
Sep 01, 2023 21.45 21.78 21.11 21.31 12,279 +0.07(+0.33%)
Aug 31, 2023 21.50 22.11 21.12 21.24 17,883 -0.07(-0.33%)
Aug 30, 2023 22.17 22.19 21.15 21.31 22,730 -0.85(-3.84%)
Aug 29, 2023 22.32 22.50 21.68 22.16 16,780 -0.21(-0.94%)
Aug 28, 2023 22.34 22.53 21.98 22.37 8,709 +0.36(+1.64%)
Aug 25, 2023 22.00 22.31 21.94 22.01 10,745 +0.06(+0.27%)
Aug 24, 2023 21.58 22.27 21.58 21.95 25,307 +0.16(+0.73%)
Aug 23, 2023 21.45 22.33 21.22 21.79 21,372 +0.48(+2.25%)
Aug 22, 2023 21.33 21.70 21.22 21.31 7,022 -0.60(-2.74%)
Aug 21, 2023 21.94 22.27 21.79 21.91 9,238 -0.01(-0.05%)
Aug 18, 2023 21.50 21.97 21.37 21.92 11,260 +0.29(+1.34%)
Aug 17, 2023 21.96 21.96 21.44 21.63 22,117 -0.15(-0.69%)
Aug 16, 2023 22.20 22.20 21.76 21.78 19,948 -0.31(-1.40%)
Aug 15, 2023 22.41 22.68 22.01 22.09 14,120 -0.27(-1.21%)
Aug 14, 2023 22.26 22.89 21.76 22.36 44,163 -0.04(-0.18%)
Aug 11, 2023 22.11 22.82 22.11 22.40 18,774 +0.10(+0.45%)
Aug 10, 2023 22.21 22.47 22.00 22.30 18,624 -0.04(-0.18%)
Aug 09, 2023 22.41 22.50 21.73 22.34 58,781 -0.21(-0.93%)
Aug 08, 2023 22.61 22.74 22.00 22.55 16,250 -0.50(-2.17%)
Aug 07, 2023 23.21 23.38 22.88 23.05 29,899 +0.30(+1.32%)
Aug 04, 2023 22.50 23.26 22.50 22.75 19,970 +0.27(+1.20%)
Aug 03, 2023 22.30 22.75 22.23 22.48 34,839 +0.23(+1.03%)
Aug 02, 2023 23.50 23.74 22.20 22.25 42,926 -1.22(-5.20%)
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.