Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 18.41 19.42 18.15 18.55 4,671,953 +0.18(+0.98%)
Aug 30, 2023 18.20 18.52 17.91 18.37 1,882,230 +0.13(+0.71%)
Aug 29, 2023 17.60 18.55 17.60 18.24 2,702,771 +0.67(+3.81%)
Aug 28, 2023 17.35 18.11 17.25 17.57 3,006,569 +0.44(+2.57%)
Aug 25, 2023 16.50 17.18 16.45 17.13 3,423,473 +0.77(+4.71%)
Aug 24, 2023 16.94 16.98 16.18 16.36 3,619,201 -0.53(-3.14%)
Aug 23, 2023 17.25 17.34 16.88 16.89 2,907,440 -0.37(-2.14%)
Aug 22, 2023 18.62 18.62 17.25 17.26 3,786,833 -1.22(-6.60%)
Aug 21, 2023 18.30 18.82 18.20 18.48 2,863,395 +0.12(+0.65%)
Aug 18, 2023 18.18 18.66 18.14 18.36 2,029,098 -0.02(-0.11%)
Aug 17, 2023 18.79 18.81 18.30 18.38 2,053,506 -0.21(-1.13%)
Aug 16, 2023 19.18 19.34 18.55 18.59 3,014,684 -0.74(-3.83%)
Aug 15, 2023 19.77 19.78 19.09 19.33 2,284,377 -0.63(-3.16%)
Aug 14, 2023 19.75 20.01 19.08 19.96 3,328,524 -0.23(-1.14%)
Aug 11, 2023 20.03 20.38 19.97 20.19 1,522,912 +0.00(+0.00%)
Aug 10, 2023 20.00 20.29 19.87 20.19 1,431,481 +0.26(+1.30%)
Aug 09, 2023 20.85 20.85 19.82 19.93 2,926,329 -0.81(-3.91%)
Aug 08, 2023 20.70 20.89 20.28 20.74 1,427,734 -0.33(-1.57%)
Aug 07, 2023 20.90 21.24 20.48 21.07 1,440,983 +0.09(+0.43%)
Aug 04, 2023 20.95 21.89 20.89 20.98 2,406,033 +0.05(+0.24%)
Aug 03, 2023 20.88 21.18 20.74 20.93 1,322,053 +0.10(+0.48%)
Aug 02, 2023 21.15 21.15 20.34 20.83 2,628,060 -0.67(-3.12%)
Aug 01, 2023 21.95 22.00 21.26 21.50 2,572,363 -0.70(-3.15%)
Jul 31, 2023 22.00 22.38 21.85 22.20 1,974,284 +0.27(+1.23%)
Jul 28, 2023 22.02 22.49 21.79 21.93 2,647,747 -0.29(-1.31%)
Jul 27, 2023 22.94 23.49 22.13 22.22 3,365,920 -0.48(-2.11%)
Jul 26, 2023 22.70 22.99 22.48 22.70 1,487,481 -0.15(-0.66%)
Jul 25, 2023 23.10 23.10 22.53 22.85 1,670,308 -0.19(-0.82%)
Jul 24, 2023 22.42 23.04 22.20 23.04 2,966,358 +0.86(+3.88%)
Jul 21, 2023 23.05 23.22 22.16 22.18 3,167,916 -0.73(-3.19%)
Jul 20, 2023 23.01 23.22 22.66 22.91 2,255,555 -0.26(-1.12%)
Jul 19, 2023 23.42 23.58 22.96 23.17 2,243,654 +0.09(+0.39%)
Jul 18, 2023 22.72 23.80 22.68 23.08 2,343,636 +0.26(+1.14%)
Jul 17, 2023 22.88 23.31 22.70 22.82 2,028,416 -0.15(-0.65%)
Jul 14, 2023 23.49 23.72 22.94 22.97 2,178,827 -0.49(-2.09%)
Jul 13, 2023 23.54 23.98 23.42 23.46 1,909,350 +0.02(+0.09%)
Jul 12, 2023 24.25 24.31 23.44 23.44 1,733,650 -0.47(-1.97%)
Jul 11, 2023 23.20 24.44 23.20 23.91 3,058,906 +0.37(+1.57%)
Jul 10, 2023 22.61 23.56 22.00 23.54 3,317,773 +0.83(+3.65%)
Jul 07, 2023 22.97 23.53 22.67 22.71 2,447,203 -0.12(-0.53%)
Jul 06, 2023 23.52 23.57 22.82 22.83 2,387,872 -1.07(-4.48%)
Jul 05, 2023 24.64 24.85 23.79 23.90 2,265,145 -1.01(-4.05%)
Jul 03, 2023 24.29 25.11 24.21 24.91 1,806,580 +0.66(+2.72%)
Jun 30, 2023 24.97 25.13 24.25 24.25 2,803,299 -0.65(-2.61%)
Jun 29, 2023 24.96 25.47 24.62 24.90 3,099,950 -0.08(-0.32%)
Jun 28, 2023 23.44 25.10 23.40 24.98 3,489,009 +1.40(+5.94%)
Jun 27, 2023 23.29 23.60 23.00 23.58 2,138,908 +0.56(+2.43%)
Jun 26, 2023 23.38 24.03 22.91 23.02 2,524,804 -0.68(-2.87%)
Jun 23, 2023 23.78 24.15 23.68 23.70 2,261,038 -0.62(-2.55%)
Jun 22, 2023 24.13 24.33 23.76 24.32 1,891,322 -0.11(-0.45%)
Jun 21, 2023 24.84 25.10 24.10 24.43 2,401,761 -0.15(-0.61%)
Jun 20, 2023 24.41 24.65 23.72 24.58 3,252,740 +0.02(+0.08%)
Jun 16, 2023 25.02 25.11 24.42 24.56 4,443,517 -0.28(-1.13%)
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.