Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 22.55 23.43 22.50 23.31 1,895,423 +0.78(+3.46%)
Aug 30, 2023 22.92 23.04 22.41 22.53 1,442,593 -0.41(-1.79%)
Aug 29, 2023 22.67 23.34 22.35 22.94 2,014,992 +0.20(+0.88%)
Aug 28, 2023 21.93 22.90 21.92 22.74 1,813,524 +0.93(+4.26%)
Aug 25, 2023 22.01 22.19 21.40 21.81 1,444,244 -0.31(-1.40%)
Aug 24, 2023 22.52 23.19 21.89 22.12 4,179,331 +0.01(+0.05%)
Aug 23, 2023 21.50 22.44 21.24 22.11 2,717,822 +0.66(+3.08%)
Aug 22, 2023 20.79 21.51 20.76 21.45 3,225,668 +0.77(+3.72%)
Aug 21, 2023 20.55 21.02 20.55 20.68 1,062,038 +0.15(+0.73%)
Aug 18, 2023 20.46 20.62 20.22 20.53 1,595,298 -0.30(-1.44%)
Aug 17, 2023 21.39 21.79 20.57 20.83 1,839,495 -0.25(-1.19%)
Aug 16, 2023 21.06 21.34 21.04 21.08 1,175,676 +0.08(+0.38%)
Aug 15, 2023 21.39 21.41 20.63 21.00 1,620,553 -0.39(-1.82%)
Aug 14, 2023 20.83 21.63 20.77 21.39 2,124,681 +0.50(+2.39%)
Aug 11, 2023 20.72 21.02 20.71 20.89 879,815 +0.06(+0.29%)
Aug 10, 2023 21.00 21.23 20.70 20.83 1,484,391 +0.07(+0.34%)
Aug 09, 2023 21.25 21.25 20.40 20.76 1,319,258 -0.38(-1.80%)
Aug 08, 2023 21.22 21.27 20.65 21.14 1,902,500 -0.40(-1.86%)
Aug 07, 2023 21.47 21.68 21.42 21.54 1,366,697 +0.19(+0.89%)
Aug 04, 2023 21.11 21.93 21.11 21.35 2,154,322 +0.30(+1.43%)
Aug 03, 2023 20.75 21.27 20.56 21.05 1,761,686 +0.17(+0.81%)
Aug 02, 2023 20.32 21.15 20.30 20.88 4,432,440 -0.50(-2.34%)
Aug 01, 2023 21.82 22.68 21.19 21.38 3,206,473 -0.60(-2.73%)
Jul 31, 2023 20.98 22.01 20.92 21.98 3,791,540 +1.26(+6.08%)
Jul 28, 2023 19.41 21.41 19.32 20.72 6,286,530 +2.71(+15.05%)
Jul 27, 2023 20.51 20.60 17.73 18.01 5,219,845 +1.55(+9.42%)
Jul 26, 2023 16.35 16.58 16.28 16.46 782,235 -0.06(-0.36%)
Jul 25, 2023 16.27 16.56 16.25 16.52 692,113 +0.28(+1.72%)
Jul 24, 2023 16.04 16.31 15.98 16.24 529,201 +0.18(+1.12%)
Jul 21, 2023 16.22 16.22 16.02 16.06 339,174 +0.01(+0.06%)
Jul 20, 2023 16.32 16.45 15.89 16.05 466,724 -0.38(-2.31%)
Jul 19, 2023 16.39 16.60 16.29 16.43 546,478 +0.10(+0.61%)
Jul 18, 2023 16.20 16.37 15.97 16.33 597,160 +0.08(+0.49%)
Jul 17, 2023 15.88 16.36 15.84 16.25 756,566 +0.41(+2.59%)
Jul 14, 2023 16.51 16.61 15.62 15.84 994,605 -0.62(-3.77%)
Jul 13, 2023 16.11 16.55 16.05 16.46 1,097,755 +0.47(+2.94%)
Jul 12, 2023 16.01 16.25 15.97 15.99 1,205,201 +0.14(+0.88%)
Jul 11, 2023 15.47 15.86 15.45 15.85 1,226,487 +0.48(+3.12%)
Jul 10, 2023 15.05 15.38 14.92 15.37 926,247 +0.38(+2.54%)
Jul 07, 2023 14.64 15.13 14.59 14.99 993,500 +0.45(+3.09%)
Jul 06, 2023 14.69 14.79 14.37 14.54 635,052 -0.30(-2.02%)
Jul 05, 2023 14.46 14.85 14.38 14.84 713,815 +0.27(+1.85%)
Jul 03, 2023 14.50 14.63 14.43 14.57 195,685 +0.07(+0.48%)
Jun 30, 2023 14.52 14.56 14.44 14.50 636,516 +0.13(+0.90%)
Jun 29, 2023 14.34 14.48 14.31 14.37 348,468 +0.11(+0.77%)
Jun 28, 2023 14.14 14.40 14.12 14.26 528,245 +0.00(+0.00%)
Jun 27, 2023 14.10 14.29 13.51 14.26 1,358,030 +0.12(+0.85%)
Jun 26, 2023 14.26 14.43 14.14 14.14 502,464 -0.10(-0.70%)
Jun 23, 2023 14.39 14.49 14.16 14.24 566,552 -0.40(-2.73%)
Jun 22, 2023 14.77 14.91 14.63 14.64 684,554 -0.09(-0.61%)
Jun 21, 2023 14.70 14.83 14.35 14.73 801,868 -0.05(-0.34%)
Jun 20, 2023 14.30 14.97 14.24 14.78 1,204,929 +0.54(+3.79%)
Jun 16, 2023 14.00 14.28 13.82 14.24 1,193,315 +0.38(+2.74%)
Jun 15, 2023 13.58 13.86 13.51 13.86 1,707,541 +0.28(+2.06%)
Jun 14, 2023 13.53 13.71 13.46 13.58 685,366 +0.03(+0.22%)
Jun 13, 2023 13.64 13.76 13.52 13.55 866,476 +0.09(+0.67%)
Jun 12, 2023 13.08 13.55 13.02 13.46 1,145,760 +0.43(+3.30%)
Jun 09, 2023 12.88 13.19 12.87 13.03 1,552,294 +0.17(+1.32%)
Jun 08, 2023 12.93 12.97 12.78 12.86 1,070,488 -0.01(-0.08%)
Jun 07, 2023 12.73 12.90 12.64 12.87 1,346,894 +0.31(+2.47%)
Jun 06, 2023 12.23 12.72 12.22 12.56 4,125,093 -0.47(-3.61%)
Jun 05, 2023 13.13 13.13 12.86 13.03 324,066 -0.09(-0.69%)
Jun 02, 2023 13.01 13.22 12.91 13.12 484,963 +0.27(+2.10%)
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.