Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 18.18 18.59 17.98 18.21 724,128 -0.01(-0.05%)
Oct 30, 2023 18.11 18.49 18.07 18.22 910,115 +0.28(+1.56%)
Oct 27, 2023 18.19 18.38 17.94 17.94 622,583 -0.30(-1.64%)
Oct 26, 2023 18.33 18.42 17.66 18.24 752,129 +0.13(+0.72%)
Oct 25, 2023 19.58 19.91 17.43 18.11 1,569,042 -0.18(-0.98%)
Oct 24, 2023 17.96 18.42 17.90 18.29 869,299 +0.32(+1.78%)
Oct 23, 2023 18.03 18.40 17.91 17.97 543,211 -0.03(-0.17%)
Oct 20, 2023 17.98 18.32 17.88 18.00 557,435 -0.02(-0.11%)
Oct 19, 2023 18.01 18.38 17.86 18.02 437,038 +0.14(+0.78%)
Oct 18, 2023 17.84 18.22 17.84 17.88 528,489 -0.11(-0.61%)
Oct 17, 2023 17.77 18.33 17.56 17.99 644,521 +0.22(+1.24%)
Oct 16, 2023 17.90 17.91 17.57 17.77 841,948 +0.03(+0.17%)
Oct 13, 2023 17.89 18.01 17.40 17.74 845,214 -0.29(-1.61%)
Oct 12, 2023 18.71 19.04 17.97 18.03 648,190 -0.67(-3.58%)
Oct 11, 2023 18.76 19.09 18.63 18.70 397,801 -0.17(-0.90%)
Oct 10, 2023 19.55 19.55 18.86 18.87 644,474 -0.58(-2.98%)
Oct 09, 2023 19.79 20.07 19.25 19.45 672,349 -0.37(-1.87%)
Oct 06, 2023 19.02 19.82 19.02 19.82 468,517 +0.78(+4.10%)
Oct 05, 2023 18.93 19.18 18.89 19.04 323,817 +0.15(+0.79%)
Oct 04, 2023 18.88 19.07 18.52 18.89 689,378 -0.05(-0.26%)
Oct 03, 2023 19.34 19.37 18.73 18.94 526,620 -0.61(-3.12%)
Oct 02, 2023 19.29 19.87 19.29 19.55 453,497 +0.23(+1.19%)
Sep 29, 2023 19.08 19.61 19.08 19.32 417,437 +0.30(+1.58%)
Sep 28, 2023 19.31 19.48 18.95 19.02 513,249 -0.33(-1.71%)
Sep 27, 2023 19.24 19.45 19.06 19.35 437,060 +0.22(+1.15%)
Sep 26, 2023 19.26 19.72 19.13 19.13 412,900 -0.22(-1.14%)
Sep 25, 2023 19.06 19.49 19.27 19.35 353,990 +0.29(+1.52%)
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%)
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.