Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 20.96 21.01 20.68 20.74 148,266 -0.23(-1.12%)
Sep 28, 2023 21.09 21.26 20.92 20.97 47,594 -0.13(-0.60%)
Sep 27, 2023 20.97 21.22 20.96 21.10 63,612 +0.16(+0.75%)
Sep 26, 2023 21.23 21.27 20.82 20.94 77,285 -0.34(-1.61%)
Sep 25, 2023 20.76 21.33 21.05 21.28 95,584 +0.52(+2.49%)
Sep 22, 2023 20.61 20.88 20.61 20.76 64,188 +0.20(+0.95%)
Sep 21, 2023 20.58 20.88 20.46 20.57 65,583 -0.06(-0.28%)
Sep 20, 2023 20.74 20.87 20.63 20.63 77,050 -0.06(-0.28%)
Sep 19, 2023 20.97 21.05 20.65 20.69 80,257 -0.33(-1.58%)
Sep 18, 2023 20.75 21.15 20.49 21.02 83,123 +0.50(+2.43%)
Sep 15, 2023 20.60 20.75 20.35 20.52 285,576 -0.14(-0.66%)
Sep 14, 2023 20.50 20.75 20.50 20.66 49,921 +0.17(+0.81%)
Sep 13, 2023 20.88 20.90 20.48 20.49 64,255 -0.39(-1.87%)
Sep 12, 2023 21.33 21.36 20.88 20.88 66,991 -0.41(-1.93%)
Sep 11, 2023 21.05 21.35 21.02 21.29 74,063 +0.33(+1.59%)
Sep 08, 2023 21.06 21.11 20.91 20.96 43,457 -0.01(-0.05%)
Sep 07, 2023 20.95 21.17 20.72 20.97 87,739 +0.04(+0.19%)
Sep 06, 2023 20.96 21.00 20.85 20.93 42,984 +0.05(+0.23%)
Sep 05, 2023 21.03 21.03 20.71 20.88 64,004 -0.15(-0.70%)
Sep 01, 2023 20.93 21.09 20.93 21.03 52,475 +0.21(+1.03%)
Aug 31, 2023 21.03 21.20 20.78 20.81 78,322 -0.16(-0.75%)
Aug 30, 2023 20.84 21.05 20.76 20.97 59,309 +0.05(+0.23%)
Aug 29, 2023 20.84 21.00 20.70 20.92 69,686 +0.03(+0.14%)
Aug 28, 2023 21.01 21.17 20.86 20.89 60,214 -0.10(-0.47%)
Aug 25, 2023 21.03 21.13 20.80 20.99 46,496 +0.08(+0.37%)
Aug 24, 2023 20.86 21.07 20.77 20.91 53,637 +0.01(+0.05%)
Aug 23, 2023 20.91 20.96 20.77 20.90 46,281 +0.04(+0.19%)
Aug 22, 2023 20.90 21.06 20.80 20.86 47,457 -0.04(-0.19%)
Aug 21, 2023 21.04 21.18 20.90 20.90 44,734 -0.09(-0.42%)
Aug 18, 2023 21.08 21.21 20.96 20.99 130,682 -0.05(-0.23%)
Aug 17, 2023 21.14 21.20 20.94 21.04 56,127 -0.03(-0.14%)
Aug 16, 2023 21.18 21.32 21.04 21.07 77,822 -0.17(-0.78%)
Aug 15, 2023 21.48 21.48 21.13 21.23 37,528 -0.28(-1.32%)
Aug 14, 2023 21.66 21.66 21.30 21.52 60,817 -0.22(-1.03%)
Aug 11, 2023 21.88 21.90 21.62 21.74 70,211 -0.11(-0.49%)
Aug 10, 2023 21.78 21.94 21.70 21.85 79,900 +0.10(+0.45%)
Aug 09, 2023 21.55 21.86 21.45 21.75 76,441 +0.10(+0.45%)
Aug 08, 2023 21.33 21.70 21.33 21.65 46,017 +0.11(+0.50%)
Aug 07, 2023 21.28 21.77 21.28 21.55 75,137 +0.35(+1.66%)
Aug 04, 2023 21.38 21.62 21.17 21.19 71,028 -0.21(-1.00%)
Aug 03, 2023 21.24 21.64 21.18 21.41 71,010 +0.07(+0.32%)
Aug 02, 2023 21.03 21.41 20.99 21.34 63,207 +0.23(+1.11%)
Aug 01, 2023 21.02 21.32 20.98 21.11 85,786 +0.06(+0.28%)
Jul 31, 2023 20.80 21.08 20.75 21.05 109,926 +0.21(+1.03%)
Jul 28, 2023 20.84 21.06 20.74 20.83 86,343 +0.15(+0.71%)
Jul 27, 2023 20.78 20.82 20.54 20.69 181,256 -0.03(-0.14%)
Jul 26, 2023 20.69 20.94 20.58 20.72 78,271 +0.06(+0.28%)
Jul 25, 2023 20.26 20.70 20.26 20.66 134,045 +0.29(+1.44%)
Jul 24, 2023 19.82 20.41 19.82 20.36 82,910 +0.52(+2.61%)
Jul 21, 2023 20.12 20.12 19.73 19.85 122,139 -0.26(-1.31%)
Jul 20, 2023 20.16 20.17 19.90 20.11 48,703 -0.05(-0.24%)
Jul 19, 2023 20.06 20.17 19.89 20.16 61,946 +0.16(+0.78%)
Jul 18, 2023 19.78 20.14 19.78 20.00 53,939 +0.19(+0.94%)
Jul 17, 2023 19.90 20.09 19.80 19.82 55,674 -0.06(-0.29%)
Jul 14, 2023 19.77 19.91 19.55 19.88 65,385 +0.03(+0.15%)
Jul 13, 2023 19.75 19.95 19.64 19.85 50,596 +0.08(+0.40%)
Jul 12, 2023 20.00 20.00 19.73 19.77 69,946 -0.02(-0.10%)
Jul 11, 2023 19.68 19.81 19.58 19.79 64,516 +0.09(+0.45%)
Jul 10, 2023 19.55 19.91 19.55 19.70 64,853 +0.09(+0.45%)
Jul 07, 2023 19.63 19.84 19.59 19.61 76,203 -0.05(-0.25%)
Jul 06, 2023 19.73 19.82 19.51 19.66 60,064 -0.24(-1.23%)
Jul 05, 2023 19.79 20.10 19.71 19.90 111,323 +0.08(+0.39%)
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.