Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 19.05 19.56 19.05 19.50 334,076 +0.32(+1.67%)
Jul 28, 2023 18.80 19.24 18.73 19.18 389,946 -0.07(-0.36%)
Jul 27, 2023 19.65 19.65 19.07 19.25 329,857 -0.13(-0.67%)
Jul 26, 2023 19.37 19.68 19.29 19.38 216,332 +0.01(+0.05%)
Jul 25, 2023 19.54 19.57 19.28 19.37 124,834 -0.07(-0.36%)
Jul 24, 2023 18.95 19.69 18.95 19.44 215,666 +0.47(+2.48%)
Jul 21, 2023 18.81 19.16 18.63 18.97 168,285 +0.08(+0.42%)
Jul 20, 2023 18.96 19.06 18.75 18.89 81,962 +0.08(+0.43%)
Jul 19, 2023 18.82 19.02 18.77 18.81 132,408 +0.00(+0.00%)
Jul 18, 2023 18.65 19.07 18.65 18.81 95,505 +0.11(+0.59%)
Jul 17, 2023 18.80 18.80 18.29 18.70 49,745 -0.17(-0.90%)
Jul 14, 2023 19.07 19.07 18.64 18.87 94,159 -0.20(-1.05%)
Jul 13, 2023 19.16 19.16 18.99 19.07 48,744 -0.05(-0.26%)
Jul 12, 2023 19.12 19.41 18.96 19.12 153,433 +0.09(+0.47%)
Jul 11, 2023 18.77 19.08 18.68 19.03 120,515 +0.37(+1.98%)
Jul 10, 2023 18.67 18.72 18.54 18.66 107,982 +0.07(+0.38%)
Jul 07, 2023 18.32 18.71 18.32 18.59 69,619 +0.28(+1.53%)
Jul 06, 2023 18.45 18.45 18.02 18.31 142,823 -0.12(-0.65%)
Jul 05, 2023 18.62 18.76 18.36 18.43 106,959 -0.18(-0.97%)
Jul 03, 2023 18.55 18.83 18.53 18.61 74,198 +0.11(+0.59%)
Jun 30, 2023 18.46 18.58 18.27 18.50 138,010 +0.03(+0.16%)
Jun 29, 2023 18.12 18.47 18.04 18.47 170,540 +0.40(+2.21%)
Jun 28, 2023 17.84 18.07 17.66 18.07 148,028 +0.23(+1.29%)
Jun 27, 2023 17.70 17.85 17.64 17.84 59,419 +0.13(+0.73%)
Jun 26, 2023 17.28 17.80 17.28 17.71 191,831 +0.36(+2.07%)
Jun 23, 2023 17.73 17.84 17.30 17.35 66,609 -0.42(-2.36%)
Jun 22, 2023 18.19 18.19 17.71 17.77 139,101 -0.47(-2.58%)
Jun 21, 2023 17.97 18.36 17.97 18.24 126,541 +0.28(+1.56%)
Jun 20, 2023 18.32 18.32 17.90 17.96 142,335 -0.38(-2.07%)
Jun 16, 2023 18.49 18.64 18.01 18.34 992,052 -0.25(-1.34%)
Jun 15, 2023 18.27 18.60 18.16 18.59 419,742 +0.42(+2.31%)
Jun 14, 2023 18.12 18.29 17.88 18.17 235,666 +0.16(+0.89%)
Jun 13, 2023 18.05 18.52 17.86 18.01 192,208 -0.09(-0.50%)
Jun 12, 2023 18.09 18.30 17.73 18.10 175,917 +0.02(+0.11%)
Jun 09, 2023 18.39 18.75 18.06 18.08 154,639 -0.25(-1.36%)
Jun 08, 2023 18.25 18.49 18.12 18.33 177,400 +0.08(+0.44%)
Jun 07, 2023 17.85 18.44 17.68 18.25 443,941 +0.35(+1.96%)
Jun 06, 2023 17.67 18.14 17.37 17.90 158,848 +0.23(+1.30%)
Jun 05, 2023 17.70 17.82 17.45 17.67 124,909 +0.06(+0.34%)
Jun 02, 2023 17.41 17.81 17.23 17.61 229,961 +0.30(+1.73%)
Jun 01, 2023 17.28 17.47 17.09 17.31 95,975 +0.14(+0.82%)
May 31, 2023 17.22 17.42 17.01 17.17 481,399 -0.20(-1.15%)
May 30, 2023 17.49 17.50 16.95 17.37 224,321 -0.05(-0.29%)
May 26, 2023 17.51 17.73 17.41 17.42 311,148 -0.09(-0.51%)
May 25, 2023 17.64 17.65 17.27 17.51 153,187 -0.19(-1.07%)
May 24, 2023 17.85 17.85 17.47 17.70 389,092 -0.14(-0.78%)
May 23, 2023 17.57 18.14 17.47 17.84 279,887 +0.33(+1.88%)
May 22, 2023 17.08 17.62 17.01 17.51 157,463 +0.37(+2.16%)
May 19, 2023 17.12 17.25 17.03 17.14 103,153 +0.03(+0.18%)
May 18, 2023 16.80 17.17 16.65 17.11 128,473 +0.27(+1.60%)
May 17, 2023 16.65 16.95 16.41 16.84 130,400 +0.16(+0.96%)
May 16, 2023 16.75 17.00 16.56 16.68 160,208 -0.12(-0.71%)
May 15, 2023 16.40 16.87 16.37 16.80 171,547 +0.34(+2.07%)
May 12, 2023 16.56 16.56 16.37 16.46 137,202 -0.04(-0.24%)
May 11, 2023 16.32 16.52 16.31 16.50 1,153,557 +0.12(+0.73%)
May 10, 2023 16.27 16.40 16.10 16.38 139,395 +0.04(+0.24%)
May 09, 2023 16.09 16.44 16.09 16.34 96,007 +0.18(+1.11%)
May 08, 2023 16.34 16.55 16.03 16.16 127,339 -0.23(-1.40%)
May 05, 2023 16.22 16.45 16.15 16.39 225,290 +0.36(+2.25%)
May 04, 2023 16.75 16.86 15.51 16.03 272,909 +0.11(+0.69%)
May 03, 2023 16.22 16.31 15.87 15.92 90,391 -0.21(-1.30%)
May 02, 2023 16.45 16.50 16.05 16.13 139,852 -0.30(-1.83%)
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.