Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 17.94 17.94 17.49 17.55 5,371,655 -0.28(-1.59%)
Aug 30, 2023 17.75 17.98 17.70 17.83 3,149,981 +0.01(+0.05%)
Aug 29, 2023 17.65 17.92 17.53 17.82 4,807,239 +0.28(+1.62%)
Aug 28, 2023 17.76 17.85 17.48 17.54 2,386,648 -0.14(-0.77%)
Aug 25, 2023 17.52 17.82 17.52 17.68 3,264,437 +0.33(+1.92%)
Aug 24, 2023 17.82 18.07 17.28 17.35 5,224,649 -0.59(-3.28%)
Aug 23, 2023 17.87 17.99 17.68 17.93 7,436,564 +0.35(+2.00%)
Aug 22, 2023 17.53 17.65 17.37 17.58 5,318,849 +0.05(+0.28%)
Aug 21, 2023 17.52 17.60 17.39 17.53 3,933,074 -0.10(-0.56%)
Aug 18, 2023 17.59 17.72 17.52 17.63 6,331,782 -0.04(-0.22%)
Aug 17, 2023 18.10 18.17 17.63 17.67 6,010,462 -0.35(-1.95%)
Aug 16, 2023 17.63 18.20 17.56 18.02 11,320,757 +0.40(+2.28%)
Aug 15, 2023 18.38 18.39 17.55 17.62 9,457,397 -1.00(-5.36%)
Aug 14, 2023 18.97 18.98 18.42 18.62 4,824,558 -0.43(-2.26%)
Aug 11, 2023 19.21 19.22 18.90 19.05 3,948,953 -0.15(-0.77%)
Aug 10, 2023 19.33 19.58 19.06 19.20 5,022,330 +0.00(+0.00%)
Aug 09, 2023 19.49 19.74 19.14 19.20 6,395,261 -0.01(-0.05%)
Aug 08, 2023 19.12 19.25 18.78 19.21 5,171,638 -0.08(-0.41%)
Aug 07, 2023 19.38 19.75 19.21 19.28 4,383,394 +0.06(+0.31%)
Aug 04, 2023 20.25 20.25 19.17 19.22 8,054,441 -0.99(-4.89%)
Aug 03, 2023 20.36 20.52 20.19 20.21 6,523,018 -0.38(-1.85%)
Aug 02, 2023 20.31 20.67 20.19 20.59 4,857,504 +0.03(+0.14%)
Aug 01, 2023 20.98 21.07 20.47 20.57 4,818,657 -0.61(-2.87%)
Jul 31, 2023 21.29 21.44 21.07 21.17 3,908,056 +0.09(+0.44%)
Jul 28, 2023 21.12 21.26 20.86 21.08 4,398,657 +0.31(+1.50%)
Jul 27, 2023 21.27 21.39 20.63 20.77 4,873,415 -0.51(-2.37%)
Jul 26, 2023 21.17 21.46 21.11 21.27 4,204,961 +0.03(+0.14%)
Jul 25, 2023 20.86 21.34 20.76 21.24 6,987,173 +0.24(+1.16%)
Jul 24, 2023 21.93 21.95 20.96 21.00 7,405,068 -0.85(-3.87%)
Jul 21, 2023 21.30 21.91 21.22 21.85 3,923,957 +0.64(+3.02%)
Jul 20, 2023 21.49 21.54 21.15 21.20 4,386,811 -0.26(-1.22%)
Jul 19, 2023 21.18 21.57 21.18 21.47 4,409,246 +0.34(+1.61%)
Jul 18, 2023 20.60 21.16 20.54 21.13 4,234,490 +0.36(+1.73%)
Jul 17, 2023 20.82 20.96 20.55 20.77 2,742,357 -0.21(-1.02%)
Jul 14, 2023 21.16 21.16 20.80 20.98 2,834,095 -0.22(-1.05%)
Jul 13, 2023 21.00 21.23 21.00 21.20 4,419,318 +0.23(+1.11%)
Jul 12, 2023 20.98 21.20 20.83 20.97 3,323,473 +0.18(+0.89%)
Jul 11, 2023 20.49 20.80 20.42 20.79 2,316,774 +0.37(+1.81%)
Jul 10, 2023 20.39 20.62 20.23 20.42 6,833,992 -0.07(-0.33%)
Jul 07, 2023 20.41 20.74 20.36 20.49 4,443,080 -0.01(-0.05%)
Jul 06, 2023 20.53 20.56 20.18 20.50 3,471,613 -0.34(-1.63%)
Jul 05, 2023 20.39 20.97 20.31 20.84 4,779,077 +0.37(+1.80%)
Jul 03, 2023 20.00 20.51 20.00 20.47 2,430,627 +0.33(+1.64%)
Jun 30, 2023 20.00 20.18 19.85 20.14 3,956,920 +0.29(+1.47%)
Jun 29, 2023 19.49 19.92 19.43 19.84 3,349,894 +0.22(+1.14%)
Jun 28, 2023 20.19 20.21 19.55 19.62 6,089,086 -0.69(-3.40%)
Jun 27, 2023 20.29 20.41 19.80 20.31 7,469,691 +0.19(+0.97%)
Jun 26, 2023 19.87 20.18 19.83 20.12 5,683,042 +0.27(+1.37%)
Jun 23, 2023 20.20 20.24 19.80 19.84 13,528,792 -0.47(-2.30%)
Jun 22, 2023 19.86 20.32 19.31 20.31 13,554,946 -0.07(-0.33%)
Jun 21, 2023 20.31 20.56 20.11 20.38 4,054,522 -0.03(-0.14%)
Jun 20, 2023 20.64 20.64 20.29 20.41 3,535,810 -0.32(-1.55%)
Jun 16, 2023 20.93 21.05 20.68 20.73 12,640,999 -0.15(-0.70%)
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.