Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 18.28 19.15 17.96 19.07 8,321,752 +0.40(+2.14%)
Jul 28, 2023 17.38 19.10 17.38 18.67 18,092,560 +2.47(+15.25%)
Jul 27, 2023 16.84 16.99 16.02 16.20 11,060,012 -1.18(-6.79%)
Jul 26, 2023 16.92 17.80 16.82 17.38 6,261,710 +0.43(+2.54%)
Jul 25, 2023 17.71 17.84 16.88 16.95 7,412,971 -0.15(-0.88%)
Jul 24, 2023 15.72 17.74 15.66 17.10 15,278,644 +1.64(+10.61%)
Jul 21, 2023 15.60 15.75 15.26 15.46 3,583,139 +0.09(+0.59%)
Jul 20, 2023 15.59 15.67 15.27 15.37 3,408,918 -0.38(-2.41%)
Jul 19, 2023 16.12 16.49 15.74 15.75 5,906,945 +0.19(+1.22%)
Jul 18, 2023 16.24 16.24 15.17 15.56 11,246,000 -1.07(-6.43%)
Jul 17, 2023 16.20 16.68 15.97 16.63 4,409,642 -0.11(-0.66%)
Jul 14, 2023 16.96 16.96 16.45 16.74 4,897,850 -0.80(-4.56%)
Jul 13, 2023 17.15 17.69 17.14 17.54 6,876,016 +0.84(+5.03%)
Jul 12, 2023 16.40 16.98 16.19 16.70 7,683,420 +1.20(+7.74%)
Jul 11, 2023 14.99 15.62 14.97 15.50 4,484,885 +0.61(+4.10%)
Jul 10, 2023 14.77 15.08 14.58 14.89 3,674,780 -0.01(-0.07%)
Jul 07, 2023 14.82 15.00 14.63 14.90 4,688,258 +0.35(+2.41%)
Jul 06, 2023 14.80 14.98 14.42 14.55 4,862,210 -0.71(-4.65%)
Jul 05, 2023 15.35 15.40 14.99 15.26 3,712,387 -0.47(-2.99%)
Jul 03, 2023 15.72 15.98 15.52 15.73 3,696,387 +0.63(+4.17%)
Jun 30, 2023 15.01 15.25 14.89 15.10 2,799,393 +0.17(+1.14%)
Jun 29, 2023 14.83 15.01 14.63 14.93 3,626,928 -0.38(-2.48%)
Jun 28, 2023 15.32 15.37 14.97 15.31 5,060,317 -0.24(-1.54%)
Jun 27, 2023 15.57 15.72 15.35 15.55 4,280,605 +0.56(+3.74%)
Jun 26, 2023 15.13 15.40 14.95 14.99 3,561,878 +0.05(+0.33%)
Jun 23, 2023 15.22 15.26 14.80 14.94 4,721,730 -0.43(-2.80%)
Jun 22, 2023 15.51 15.73 15.22 15.37 3,233,837 -0.19(-1.22%)
Jun 21, 2023 15.67 16.05 15.51 15.56 4,435,604 -0.41(-2.57%)
Jun 20, 2023 16.70 16.70 15.80 15.97 8,193,544 -1.50(-8.59%)
Jun 16, 2023 18.51 18.52 17.36 17.47 7,932,906 -0.83(-4.54%)
Jun 15, 2023 18.30 18.76 18.18 18.30 6,377,249 +0.70(+3.98%)
Jun 14, 2023 16.95 17.77 16.93 17.60 5,230,672 +0.73(+4.33%)
Jun 13, 2023 16.99 17.48 16.84 16.87 8,570,856 +0.58(+3.56%)
Jun 12, 2023 16.37 16.67 16.20 16.29 4,823,328 +0.18(+1.12%)
Jun 09, 2023 16.54 16.64 15.95 16.11 6,584,244 +0.20(+1.26%)
Jun 08, 2023 15.81 16.15 15.81 15.91 4,142,086 +0.24(+1.53%)
Jun 07, 2023 15.81 16.44 15.56 15.67 7,088,633 -0.14(-0.89%)
Jun 06, 2023 15.13 16.16 14.97 15.81 15,370,893 +0.84(+5.61%)
Jun 05, 2023 15.23 15.38 14.83 14.97 6,991,017 -0.35(-2.28%)
Jun 02, 2023 15.94 16.61 15.18 15.32 13,034,850 -0.55(-3.47%)
Jun 01, 2023 15.10 15.91 14.45 15.87 14,618,026 +0.21(+1.34%)
May 31, 2023 16.26 16.28 15.35 15.66 10,556,124 -0.91(-5.49%)
May 30, 2023 16.90 17.25 16.29 16.57 5,813,479 -0.32(-1.89%)
May 26, 2023 16.97 17.16 16.62 16.89 4,435,691 +0.34(+2.05%)
May 25, 2023 17.04 17.09 16.33 16.55 5,002,162 -0.74(-4.28%)
May 24, 2023 17.59 17.81 17.22 17.29 4,561,905 -0.71(-3.94%)
May 23, 2023 18.35 18.49 17.91 18.00 5,173,318 -0.80(-4.26%)
May 22, 2023 18.79 19.36 18.69 18.80 3,551,232 +0.60(+3.30%)
May 19, 2023 18.14 18.50 18.05 18.20 2,301,575 -0.05(-0.27%)
May 18, 2023 18.57 18.60 18.00 18.25 2,846,710 -0.32(-1.72%)
May 17, 2023 18.18 18.70 18.08 18.57 3,735,729 -0.44(-2.31%)
May 16, 2023 18.81 19.22 18.57 19.01 3,607,539 -0.57(-2.91%)
May 15, 2023 18.69 19.74 18.47 19.58 4,903,233 +1.37(+7.52%)
May 12, 2023 18.51 18.52 18.04 18.21 4,693,421 -0.89(-4.66%)
May 11, 2023 18.71 19.36 18.63 19.10 4,580,323 +0.22(+1.17%)
May 10, 2023 18.91 19.25 18.57 18.88 4,299,243 -0.53(-2.73%)
May 09, 2023 19.00 19.47 18.94 19.41 2,234,443 -0.57(-2.85%)
May 08, 2023 20.12 20.12 19.42 19.98 2,563,380 -0.27(-1.33%)
May 05, 2023 19.77 20.36 19.65 20.25 2,989,094 +0.37(+1.86%)
May 04, 2023 19.60 20.39 19.53 19.88 3,388,207 +0.77(+4.03%)
May 03, 2023 19.10 19.43 18.72 19.11 2,491,444 +0.32(+1.70%)
May 02, 2023 19.75 19.80 18.76 18.79 4,716,727 -1.44(-7.12%)
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.