Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 20.67 21.62 20.64 21.46 1,684,995 +0.80(+3.86%)
Aug 30, 2023 20.48 20.77 20.47 20.66 1,080,331 +0.51(+2.54%)
Aug 29, 2023 21.71 21.72 19.86 20.15 5,841,681 -1.59(-7.33%)
Aug 28, 2023 21.64 21.80 21.55 21.75 513,220 -0.01(-0.05%)
Aug 25, 2023 21.49 21.91 21.44 21.76 914,002 +0.07(+0.32%)
Aug 24, 2023 21.45 21.83 21.42 21.69 689,254 +0.49(+2.32%)
Aug 23, 2023 21.84 21.87 21.05 21.20 1,072,857 -0.73(-3.32%)
Aug 22, 2023 21.68 21.95 21.66 21.92 573,552 +0.29(+1.32%)
Aug 21, 2023 21.71 21.86 21.54 21.64 605,714 -0.02(-0.09%)
Aug 18, 2023 21.49 21.98 21.41 21.66 1,572,587 +1.33(+6.53%)
Aug 17, 2023 19.86 20.47 19.86 20.33 1,613,281 +0.86(+4.40%)
Aug 16, 2023 19.45 19.59 19.36 19.47 470,481 +0.06(+0.30%)
Aug 15, 2023 19.24 19.48 19.17 19.42 680,522 +0.12(+0.61%)
Aug 14, 2023 19.30 19.34 19.02 19.30 327,844 +0.05(+0.26%)
Aug 11, 2023 19.21 19.34 19.11 19.25 269,710 +0.03(+0.15%)
Aug 10, 2023 19.09 19.28 18.98 19.22 329,476 +0.00(+0.00%)
Aug 09, 2023 18.82 19.23 18.82 19.22 877,682 +0.36(+1.93%)
Aug 08, 2023 19.15 19.26 18.73 18.85 924,616 -0.54(-2.79%)
Aug 07, 2023 19.43 19.76 19.38 19.40 1,031,422 -0.08(-0.40%)
Aug 04, 2023 19.35 19.52 19.24 19.47 887,736 +0.22(+1.12%)
Aug 03, 2023 19.35 19.38 19.15 19.26 379,003 -0.10(-0.51%)
Aug 02, 2023 19.17 19.56 19.12 19.36 1,114,439 +0.09(+0.46%)
Aug 01, 2023 19.55 19.79 19.20 19.27 402,373 -0.06(-0.33%)
Jul 31, 2023 19.11 19.36 19.10 19.33 366,498 +0.14(+0.72%)
Jul 28, 2023 19.22 19.27 19.01 19.19 478,782 -0.14(-0.71%)
Jul 27, 2023 19.09 19.41 19.06 19.33 484,578 +0.22(+1.13%)
Jul 26, 2023 19.24 19.27 19.06 19.12 318,743 -0.13(-0.66%)
Jul 25, 2023 19.29 19.29 19.11 19.24 245,536 -0.06(-0.31%)
Jul 24, 2023 19.22 19.48 19.19 19.30 645,558 +0.49(+2.61%)
Jul 21, 2023 18.77 18.87 18.65 18.81 895,722 -0.07(-0.36%)
Jul 20, 2023 18.56 18.99 18.51 18.88 1,317,502 +0.22(+1.16%)
Jul 19, 2023 18.75 18.85 18.61 18.66 501,025 -0.20(-1.04%)
Jul 18, 2023 18.85 19.01 18.64 18.86 616,413 +0.12(+0.63%)
Jul 17, 2023 18.55 18.89 18.47 18.74 985,435 +0.16(+0.85%)
Jul 14, 2023 17.99 18.69 17.86 18.59 985,668 +0.91(+5.17%)
Jul 13, 2023 18.38 18.44 17.52 17.67 1,939,023 -0.89(-4.81%)
Jul 12, 2023 18.33 18.62 18.20 18.57 752,141 +0.19(+1.01%)
Jul 11, 2023 18.50 18.57 18.23 18.38 325,274 +0.21(+1.13%)
Jul 10, 2023 18.63 18.63 18.17 18.17 367,257 -0.43(-2.32%)
Jul 07, 2023 18.56 18.67 18.42 18.61 590,608 +0.12(+0.64%)
Jul 06, 2023 18.31 18.77 18.30 18.49 1,679,503 +0.08(+0.43%)
Jul 05, 2023 18.53 18.55 18.29 18.41 613,518 +0.40(+2.24%)
Jul 03, 2023 18.28 18.31 17.91 18.01 537,187 -0.44(-2.39%)
Jun 30, 2023 17.96 19.07 17.95 18.45 4,918,664 +0.22(+1.18%)
Jun 29, 2023 18.14 18.34 18.10 18.23 997,436 -0.32(-1.74%)
Jun 28, 2023 18.51 18.70 18.32 18.55 1,820,806 +0.34(+1.88%)
Jun 27, 2023 18.25 18.36 17.97 18.21 930,047 -0.24(-1.33%)
Jun 26, 2023 18.32 18.65 18.18 18.46 1,776,876 +0.43(+2.39%)
Jun 23, 2023 18.49 18.61 17.68 18.03 1,965,979 -0.43(-2.33%)
Jun 22, 2023 18.38 18.84 18.30 18.46 2,679,560 -0.08(-0.42%)
Jun 21, 2023 19.23 19.26 18.04 18.53 2,464,206 -1.44(-7.21%)
Jun 20, 2023 20.97 21.20 19.87 19.97 1,636,311 -1.42(-6.64%)
Jun 16, 2023 22.10 22.53 21.27 21.39 1,385,524 -0.85(-3.83%)
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.