Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 18.60 18.77 18.52 18.69 347,198 +0.09(+0.48%)
Aug 30, 2023 18.50 18.81 18.41 18.60 328,849 +0.09(+0.49%)
Aug 29, 2023 18.70 18.79 18.38 18.51 340,428 -0.19(-1.02%)
Aug 28, 2023 18.85 19.12 18.66 18.70 228,908 -0.15(-0.80%)
Aug 25, 2023 18.92 19.06 18.58 18.85 293,450 -0.04(-0.21%)
Aug 24, 2023 19.00 19.30 18.68 18.89 278,400 -0.31(-1.61%)
Aug 23, 2023 18.75 19.32 18.66 19.20 305,697 +0.53(+2.84%)
Aug 22, 2023 18.96 19.02 18.66 18.67 294,745 -0.21(-1.11%)
Aug 21, 2023 18.65 19.00 18.61 18.88 222,662 +0.25(+1.34%)
Aug 18, 2023 18.43 18.73 18.39 18.63 281,273 -0.02(-0.11%)
Aug 17, 2023 18.97 19.08 18.59 18.65 260,482 -0.26(-1.37%)
Aug 16, 2023 19.50 19.68 18.89 18.91 246,381 -0.54(-2.78%)
Aug 15, 2023 19.49 19.74 19.38 19.45 251,992 -0.21(-1.07%)
Aug 14, 2023 19.92 19.92 19.48 19.66 328,576 -0.40(-1.99%)
Aug 11, 2023 19.97 20.17 19.97 20.06 252,815 +0.00(+0.00%)
Aug 10, 2023 20.75 20.87 19.95 20.06 304,225 -0.58(-2.81%)
Aug 09, 2023 20.88 20.88 20.49 20.64 252,590 -0.24(-1.15%)
Aug 08, 2023 20.39 20.91 20.25 20.88 309,177 +0.47(+2.30%)
Aug 07, 2023 20.66 20.66 20.03 20.41 323,343 -0.24(-1.16%)
Aug 04, 2023 21.28 21.57 20.62 20.65 535,213 -0.57(-2.69%)
Aug 03, 2023 19.50 21.62 19.04 21.22 725,827 -1.21(-5.39%)
Aug 02, 2023 22.34 22.63 22.12 22.43 563,354 -0.24(-1.06%)
Aug 01, 2023 22.53 22.80 22.44 22.67 247,905 -0.14(-0.61%)
Jul 31, 2023 22.48 22.84 22.48 22.81 310,158 +0.31(+1.38%)
Jul 28, 2023 22.43 22.74 22.39 22.50 278,506 +0.28(+1.26%)
Jul 27, 2023 22.39 22.43 21.95 22.22 383,490 +0.00(+0.00%)
Jul 26, 2023 21.60 22.34 21.57 22.22 471,404 +0.55(+2.54%)
Jul 25, 2023 21.85 22.11 21.58 21.67 299,385 -0.22(-1.01%)
Jul 24, 2023 21.85 22.12 21.65 21.89 320,121 -0.03(-0.14%)
Jul 21, 2023 21.91 22.21 21.54 21.92 612,504 +0.15(+0.69%)
Jul 20, 2023 21.70 22.47 21.25 21.77 532,761 +0.77(+3.67%)
Jul 19, 2023 21.24 21.74 20.93 21.00 494,501 -0.28(-1.32%)
Jul 18, 2023 20.48 21.47 20.39 21.28 784,637 +0.64(+3.10%)
Jul 17, 2023 20.77 21.08 20.56 20.64 481,909 -0.15(-0.72%)
Jul 14, 2023 21.35 21.35 20.58 20.79 370,435 -0.59(-2.76%)
Jul 13, 2023 21.59 21.59 20.92 21.38 453,502 +0.03(+0.14%)
Jul 12, 2023 20.98 21.50 20.67 21.35 947,279 +0.78(+3.79%)
Jul 11, 2023 20.83 21.10 20.31 20.57 464,785 -0.16(-0.77%)
Jul 10, 2023 19.54 20.88 19.54 20.73 801,850 +1.07(+5.44%)
Jul 07, 2023 19.18 19.70 19.17 19.66 366,987 +0.50(+2.61%)
Jul 06, 2023 19.24 19.24 18.94 19.16 241,101 -0.34(-1.74%)
Jul 05, 2023 19.59 19.60 19.18 19.50 283,204 -0.30(-1.52%)
Jul 03, 2023 19.73 19.80 19.48 19.80 184,632 -0.02(-0.10%)
Jun 30, 2023 19.87 19.99 19.70 19.82 295,805 -0.04(-0.20%)
Jun 29, 2023 19.35 19.88 19.25 19.86 230,938 +0.49(+2.53%)
Jun 28, 2023 19.08 19.75 18.96 19.37 500,214 +0.20(+1.04%)
Jun 27, 2023 18.80 19.41 18.80 19.17 364,426 +1.07(+5.91%)
Jun 26, 2023 18.56 18.97 18.08 18.10 385,780 -0.48(-2.58%)
Jun 23, 2023 18.42 18.69 18.39 18.58 2,559,743 -0.11(-0.59%)
Jun 22, 2023 18.71 18.78 18.30 18.69 369,460 -0.04(-0.21%)
Jun 21, 2023 19.03 19.14 18.72 18.73 446,843 -0.42(-2.19%)
Jun 20, 2023 18.79 19.35 18.55 19.15 584,920 +0.15(+0.79%)
Jun 16, 2023 19.15 19.65 18.67 19.00 2,053,973 +0.10(+0.53%)
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.