Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 18.99 19.42 18.90 19.25 6,976,856 +0.37(+1.96%)
Aug 30, 2023 18.89 18.99 18.67 18.88 3,559,430 -0.07(-0.36%)
Aug 29, 2023 18.90 19.10 18.76 18.94 3,554,162 +0.20(+1.09%)
Aug 28, 2023 18.56 18.98 18.50 18.74 5,752,772 +0.36(+1.96%)
Aug 25, 2023 18.84 18.96 18.06 18.38 10,379,210 -0.32(-1.72%)
Aug 24, 2023 19.13 19.20 18.46 18.70 7,091,823 -0.49(-2.54%)
Aug 23, 2023 18.19 19.20 17.97 19.19 5,485,182 +0.72(+3.90%)
Aug 22, 2023 19.44 19.50 18.46 18.47 7,931,152 -1.36(-6.88%)
Aug 21, 2023 19.58 20.10 19.51 19.83 7,171,726 +0.34(+1.75%)
Aug 18, 2023 19.52 19.74 19.36 19.49 5,548,378 -0.28(-1.43%)
Aug 17, 2023 20.06 20.06 19.65 19.77 4,714,435 -0.13(-0.64%)
Aug 16, 2023 19.47 20.40 19.42 19.90 7,356,773 +0.45(+2.30%)
Aug 15, 2023 19.57 19.85 19.29 19.45 5,836,171 -0.43(-2.16%)
Aug 14, 2023 19.79 20.08 19.54 19.88 5,225,156 -0.19(-0.97%)
Aug 11, 2023 19.66 20.62 19.59 20.07 8,945,747 +0.61(+3.15%)
Aug 10, 2023 18.83 19.72 18.83 19.46 9,487,186 +0.70(+3.74%)
Aug 09, 2023 18.96 19.41 18.56 18.76 5,069,840 -0.31(-1.63%)
Aug 08, 2023 18.23 19.14 18.13 19.07 5,389,400 +0.51(+2.73%)
Aug 07, 2023 18.96 19.04 18.51 18.56 4,555,513 -0.33(-1.75%)
Aug 04, 2023 18.66 19.42 18.40 18.90 6,146,159 +0.35(+1.89%)
Aug 03, 2023 18.50 18.62 17.83 18.55 7,546,621 -0.01(-0.05%)
Aug 02, 2023 18.34 19.28 18.04 18.56 11,400,848 -0.33(-1.75%)
Aug 01, 2023 19.15 19.24 18.70 18.89 8,443,827 -0.41(-2.12%)
Jul 31, 2023 19.43 19.65 19.10 19.30 6,366,794 +0.12(+0.61%)
Jul 28, 2023 19.24 19.30 18.86 19.18 4,140,170 +0.37(+1.97%)
Jul 27, 2023 19.27 19.56 18.72 18.81 5,039,299 -0.35(-1.83%)
Jul 26, 2023 18.44 19.22 18.39 19.16 4,344,131 +0.76(+4.13%)
Jul 25, 2023 19.11 19.11 18.33 18.40 6,038,272 -0.61(-3.23%)
Jul 24, 2023 18.98 19.24 18.73 19.01 6,568,264 +0.13(+0.67%)
Jul 21, 2023 19.69 19.70 18.77 18.89 6,554,479 -0.59(-3.05%)
Jul 20, 2023 19.89 19.90 19.27 19.48 6,039,271 -0.45(-2.25%)
Jul 19, 2023 19.17 20.06 19.05 19.93 7,410,893 +0.94(+4.92%)
Jul 18, 2023 18.57 19.15 18.52 18.99 4,549,208 +0.38(+2.04%)
Jul 17, 2023 18.39 18.73 18.20 18.61 4,074,136 -0.08(-0.42%)
Jul 14, 2023 19.12 19.23 18.44 18.69 4,242,595 -0.43(-2.24%)
Jul 13, 2023 19.16 19.17 18.89 19.12 4,271,363 +0.10(+0.51%)
Jul 12, 2023 19.16 19.32 18.74 19.02 4,593,492 +0.25(+1.35%)
Jul 11, 2023 18.28 18.94 18.23 18.77 5,582,471 +0.64(+3.55%)
Jul 10, 2023 18.21 18.57 18.06 18.13 3,770,929 -0.05(-0.27%)
Jul 07, 2023 17.99 18.51 17.88 18.18 4,256,617 +0.08(+0.43%)
Jul 06, 2023 18.13 18.16 17.38 18.10 6,695,364 -0.38(-2.06%)
Jul 05, 2023 18.47 18.60 18.07 18.48 4,088,845 -0.17(-0.89%)
Jul 03, 2023 18.55 18.87 18.55 18.64 2,380,736 +0.05(+0.26%)
Jun 30, 2023 18.80 18.82 18.27 18.59 4,338,593 -0.11(-0.57%)
Jun 29, 2023 18.28 18.85 18.27 18.70 5,491,619 +0.40(+2.18%)
Jun 28, 2023 18.55 18.64 18.12 18.30 5,282,598 -0.33(-1.78%)
Jun 27, 2023 18.15 18.81 17.83 18.63 4,737,616 +0.67(+3.74%)
Jun 26, 2023 17.73 18.35 17.59 17.96 5,299,246 +0.20(+1.15%)
Jun 23, 2023 18.06 18.23 17.64 17.76 9,361,430 -0.69(-3.75%)
Jun 22, 2023 18.63 18.78 18.09 18.45 6,420,057 -0.19(-0.99%)
Jun 21, 2023 18.99 19.22 18.62 18.63 6,626,893 -0.58(-3.04%)
Jun 20, 2023 19.13 19.47 18.88 19.22 9,200,581 +0.21(+1.13%)
Jun 16, 2023 19.00 19.15 18.71 19.00 9,584,398 +0.16(+0.83%)
Jun 15, 2023 18.57 18.91 18.39 18.85 5,993,697 +0.08(+0.42%)
Jun 14, 2023 18.73 19.14 18.53 18.77 4,884,560 +0.20(+1.10%)
Jun 13, 2023 18.79 18.83 18.42 18.56 4,798,777 -0.07(-0.37%)
Jun 12, 2023 18.74 19.13 18.47 18.63 5,037,383 +0.02(+0.10%)
Jun 09, 2023 18.92 19.09 18.41 18.61 4,994,011 -0.19(-1.04%)
Jun 08, 2023 18.93 19.18 18.54 18.81 9,311,478 +0.02(+0.10%)
Jun 07, 2023 18.47 18.91 18.32 18.79 9,648,836 +0.48(+2.62%)
Jun 06, 2023 17.23 18.72 17.23 18.31 11,899,600 +1.12(+6.53%)
Jun 05, 2023 17.39 17.73 17.03 17.19 7,995,686 -0.19(-1.10%)
Jun 02, 2023 16.78 17.43 16.70 17.38 10,619,359 +1.05(+6.46%)
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.