Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 20.72 21.06 20.42 20.72 1,473,396 +0.21(+1.02%)
Aug 29, 2024 20.10 21.26 20.01 20.51 1,660,768 +0.29(+1.43%)
Aug 28, 2024 20.83 21.09 20.19 20.22 1,515,713 -0.98(-4.62%)
Aug 27, 2024 21.22 21.30 20.92 21.20 720,394 -0.15(-0.70%)
Aug 26, 2024 21.62 21.81 21.31 21.35 589,118 -0.18(-0.84%)
Aug 23, 2024 21.10 21.66 20.96 21.53 747,094 +0.45(+2.13%)
Aug 22, 2024 20.99 21.14 20.85 21.08 618,514 -0.06(-0.28%)
Aug 21, 2024 21.35 21.40 20.72 21.14 1,270,369 +0.18(+0.86%)
Aug 20, 2024 21.47 21.47 20.75 20.96 860,468 -0.47(-2.19%)
Aug 19, 2024 21.88 22.39 21.41 21.43 1,133,311 -1.07(-4.76%)
Aug 16, 2024 22.42 22.87 22.38 22.50 542,059 +0.05(+0.22%)
Aug 15, 2024 22.48 22.64 22.33 22.45 589,710 +0.82(+3.79%)
Aug 14, 2024 22.33 22.33 21.63 21.63 724,883 -0.54(-2.44%)
Aug 13, 2024 22.19 22.30 21.96 22.17 501,302 +0.28(+1.28%)
Aug 12, 2024 22.05 22.18 21.78 21.89 1,342,606 -0.07(-0.32%)
Aug 09, 2024 22.33 22.33 21.61 21.96 814,722 -0.35(-1.57%)
Aug 08, 2024 22.37 22.48 22.15 22.31 670,023 +0.34(+1.55%)
Aug 07, 2024 22.88 22.88 21.88 21.97 539,315 -0.50(-2.23%)
Aug 06, 2024 22.43 22.75 22.20 22.47 643,232 +0.10(+0.45%)
Aug 05, 2024 21.32 22.46 21.26 22.37 818,825 -0.06(-0.27%)
Aug 02, 2024 22.23 22.63 21.75 22.43 865,560 -0.45(-1.97%)
Aug 01, 2024 23.99 24.12 22.75 22.88 1,025,084 -1.17(-4.86%)
Jul 31, 2024 23.78 24.33 23.56 24.05 926,853 +0.42(+1.78%)
Jul 30, 2024 23.58 23.82 23.41 23.63 661,448 +0.23(+0.98%)
Jul 29, 2024 23.69 23.69 23.24 23.40 450,236 -0.17(-0.72%)
Jul 26, 2024 23.27 23.73 23.18 23.57 662,112 +0.57(+2.48%)
Jul 25, 2024 22.76 23.01 22.38 23.00 1,028,911 +0.28(+1.23%)
Jul 24, 2024 22.97 23.17 22.68 22.72 1,267,353 -0.43(-1.86%)
Jul 23, 2024 23.12 23.46 23.04 23.15 654,913 -0.20(-0.86%)
Jul 22, 2024 23.32 23.42 22.75 23.35 668,494 +0.34(+1.48%)
Jul 19, 2024 23.41 23.56 22.95 23.01 891,178 -0.68(-2.87%)
Jul 18, 2024 23.84 24.64 23.54 23.69 1,141,957 -0.25(-1.04%)
Jul 17, 2024 23.31 24.22 23.31 23.94 1,325,325 +0.36(+1.53%)
Jul 16, 2024 22.86 23.79 22.70 23.58 1,305,379 +0.99(+4.38%)
Jul 15, 2024 22.93 22.93 22.29 22.59 1,030,128 -0.23(-1.01%)
Jul 12, 2024 22.92 23.14 22.68 22.82 1,497,839 +0.06(+0.26%)
Jul 11, 2024 22.04 22.82 21.92 22.76 1,667,916 +1.20(+5.57%)
Jul 10, 2024 21.25 21.58 21.17 21.56 1,200,575 +0.49(+2.33%)
Jul 09, 2024 21.06 21.41 20.77 21.07 1,413,408 +0.03(+0.14%)
Jul 08, 2024 20.54 21.07 20.54 21.04 1,608,584 +0.63(+3.09%)
Jul 05, 2024 19.99 20.52 19.89 20.41 1,217,333 +0.38(+1.90%)
Jul 03, 2024 20.06 20.41 19.90 20.03 642,859 +0.12(+0.60%)
Jul 02, 2024 19.60 20.00 19.60 19.91 1,469,512 +0.27(+1.37%)
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.