Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 19.73 20.10 19.51 20.00 74,197 +0.30(+1.52%)
Aug 29, 2024 19.40 19.77 19.25 19.70 64,896 +0.38(+1.97%)
Aug 28, 2024 19.50 19.50 19.08 19.32 38,372 -0.18(-0.92%)
Aug 27, 2024 19.68 19.68 19.32 19.50 72,848 -0.09(-0.46%)
Aug 26, 2024 19.59 19.81 19.36 19.59 105,175 +0.19(+0.98%)
Aug 23, 2024 19.27 19.58 19.03 19.40 30,702 +0.36(+1.89%)
Aug 22, 2024 19.50 19.50 18.81 19.04 74,998 -0.46(-2.36%)
Aug 21, 2024 19.88 19.88 19.08 19.50 93,676 -0.26(-1.32%)
Aug 20, 2024 20.16 20.16 19.46 19.76 143,396 -0.56(-2.76%)
Aug 19, 2024 20.09 20.36 19.73 20.32 187,424 +0.51(+2.55%)
Aug 16, 2024 19.89 20.06 19.62 19.81 107,087 +0.12(+0.59%)
Aug 15, 2024 20.09 20.09 19.60 19.70 101,423 -0.13(-0.64%)
Aug 14, 2024 19.86 20.20 19.63 19.82 57,219 -0.15(-0.73%)
Aug 13, 2024 20.14 20.19 19.76 19.97 80,874 -0.08(-0.39%)
Aug 12, 2024 19.99 20.06 19.75 20.05 102,982 +0.23(+1.18%)
Aug 09, 2024 19.78 19.93 19.74 19.81 133,670 +0.02(+0.10%)
Aug 08, 2024 19.70 19.94 19.35 19.79 87,000 +0.28(+1.45%)
Aug 07, 2024 20.22 20.22 19.12 19.51 92,981 +0.54(+2.87%)
Aug 06, 2024 19.43 19.43 18.69 18.97 86,481 -0.11(-0.56%)
Aug 05, 2024 18.48 19.34 18.14 19.07 211,551 +0.02(+0.10%)
Aug 02, 2024 19.45 19.70 18.74 19.06 218,891 -0.62(-3.16%)
Aug 01, 2024 20.35 20.42 19.41 19.68 48,600 -0.27(-1.37%)
Jul 31, 2024 19.70 20.22 19.58 19.95 69,137 +0.10(+0.49%)
Jul 30, 2024 19.59 19.94 19.45 19.85 49,164 +0.48(+2.46%)
Jul 29, 2024 19.61 19.61 19.04 19.38 128,657 -0.30(-1.53%)
Jul 26, 2024 19.75 19.80 19.46 19.68 57,751 +0.13(+0.65%)
Jul 25, 2024 19.97 20.21 19.53 19.55 85,670 -0.29(-1.47%)
Jul 24, 2024 20.29 20.43 19.52 19.84 138,251 -0.17(-0.83%)
Jul 23, 2024 20.71 20.71 19.99 20.01 106,657 -0.54(-2.60%)
Jul 22, 2024 20.50 20.62 20.06 20.54 71,705 +0.12(+0.57%)
Jul 19, 2024 20.49 20.72 20.02 20.43 105,779 -0.18(-0.85%)
Jul 18, 2024 20.43 20.82 20.23 20.60 88,129 +0.25(+1.24%)
Jul 17, 2024 20.44 20.54 20.23 20.35 131,572 +0.00(+0.00%)
Jul 16, 2024 20.31 20.48 20.23 20.35 106,012 +0.04(+0.19%)
Jul 15, 2024 20.34 20.46 20.12 20.31 138,501 -0.17(-0.81%)
Jul 12, 2024 21.00 21.13 20.11 20.48 105,882 -0.16(-0.75%)
Jul 11, 2024 20.81 20.81 20.01 20.63 78,475 +0.08(+0.38%)
Jul 10, 2024 20.22 20.99 20.07 20.55 230,907 +0.59(+2.97%)
Jul 09, 2024 20.57 20.62 19.70 19.96 87,143 -0.54(-2.66%)
Jul 08, 2024 20.81 20.83 20.37 20.50 102,555 -0.15(-0.71%)
Jul 05, 2024 20.57 20.81 20.35 20.65 158,487 +0.33(+1.63%)
Jul 03, 2024 20.66 20.66 19.90 20.32 121,446 +0.09(+0.43%)
Jul 02, 2024 20.48 20.51 19.70 20.23 122,365 +0.05(+0.24%)
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.