Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 18.32 18.84 18.27 18.52 1,915,206 +0.31(+1.70%)
Jul 28, 2023 18.38 18.53 18.14 18.21 2,423,557 +0.24(+1.34%)
Jul 27, 2023 18.91 18.91 17.81 17.97 1,992,173 -0.62(-3.34%)
Jul 26, 2023 18.06 18.80 17.98 18.59 1,892,904 +0.53(+2.93%)
Jul 25, 2023 18.59 18.64 18.04 18.06 1,402,859 -0.46(-2.48%)
Jul 24, 2023 18.59 18.97 18.42 18.52 1,455,209 -0.16(-0.86%)
Jul 21, 2023 19.20 19.43 18.55 18.68 1,787,362 -0.31(-1.63%)
Jul 20, 2023 19.91 19.98 18.88 18.99 1,767,252 -1.15(-5.71%)
Jul 19, 2023 19.99 20.42 19.80 20.14 2,114,561 +0.48(+2.44%)
Jul 18, 2023 20.82 20.97 19.56 19.66 2,620,608 -1.15(-5.53%)
Jul 17, 2023 19.78 21.05 19.65 20.81 3,176,129 +0.99(+4.99%)
Jul 14, 2023 19.93 20.13 19.57 19.82 2,653,526 -0.15(-0.75%)
Jul 13, 2023 20.20 20.48 19.77 19.97 2,888,634 -0.01(-0.05%)
Jul 12, 2023 19.11 20.21 18.95 19.98 4,267,596 +1.37(+7.36%)
Jul 11, 2023 17.94 19.23 17.90 18.61 3,439,659 +1.02(+5.80%)
Jul 10, 2023 16.60 17.71 16.60 17.59 2,421,718 +0.97(+5.84%)
Jul 07, 2023 16.34 16.68 16.26 16.62 2,095,425 +0.44(+2.72%)
Jul 06, 2023 16.32 16.53 15.71 16.18 2,431,664 -0.40(-2.41%)
Jul 05, 2023 17.04 17.10 16.55 16.58 1,780,838 -0.59(-3.44%)
Jul 03, 2023 16.81 17.23 16.80 17.17 1,010,705 +0.39(+2.32%)
Jun 30, 2023 17.04 17.04 16.62 16.78 1,458,645 +0.01(+0.06%)
Jun 29, 2023 16.49 16.93 16.45 16.77 1,647,422 +0.14(+0.84%)
Jun 28, 2023 16.79 16.90 16.52 16.63 2,627,144 -0.18(-1.07%)
Jun 27, 2023 16.58 16.97 16.34 16.81 3,475,092 +0.13(+0.78%)
Jun 26, 2023 17.23 17.37 16.64 16.68 2,320,984 -0.50(-2.91%)
Jun 23, 2023 16.99 17.21 16.84 17.18 2,042,824 -0.09(-0.52%)
Jun 22, 2023 17.26 17.38 16.80 17.27 2,209,458 -0.23(-1.31%)
Jun 21, 2023 17.73 17.85 17.39 17.50 2,404,040 -0.39(-2.18%)
Jun 20, 2023 17.60 17.98 17.41 17.89 1,814,226 +0.01(+0.06%)
Jun 16, 2023 18.09 18.09 17.71 17.88 2,649,011 -0.05(-0.28%)
Jun 15, 2023 17.41 18.05 17.36 17.93 1,757,033 +0.30(+1.70%)
Jun 14, 2023 17.43 17.78 17.20 17.63 3,264,975 +0.09(+0.51%)
Jun 13, 2023 17.56 17.84 17.41 17.54 3,321,244 +0.26(+1.50%)
Jun 12, 2023 17.00 17.60 16.92 17.28 1,640,915 +0.34(+2.01%)
Jun 09, 2023 16.97 17.21 16.74 16.94 2,375,187 +0.08(+0.47%)
Jun 08, 2023 17.37 17.47 16.69 16.86 2,540,968 -0.49(-2.82%)
Jun 07, 2023 17.30 17.84 16.93 17.35 3,770,474 +0.23(+1.34%)
Jun 06, 2023 16.19 17.14 16.17 17.12 2,389,128 +0.96(+5.94%)
Jun 05, 2023 16.47 16.59 16.02 16.16 2,712,452 -0.39(-2.36%)
Jun 02, 2023 16.31 16.57 16.00 16.55 2,437,145 +0.45(+2.80%)
Jun 01, 2023 15.30 16.22 15.13 16.10 4,104,735 +0.80(+5.23%)
May 31, 2023 15.87 16.24 14.73 15.30 9,302,340 -1.00(-6.11%)
May 30, 2023 17.32 17.44 16.19 16.30 2,898,019 -0.83(-4.87%)
May 26, 2023 16.89 17.36 16.77 17.13 1,355,748 +0.40(+2.39%)
May 25, 2023 17.11 17.24 16.47 16.73 2,068,244 -0.41(-2.39%)
May 24, 2023 17.64 17.70 17.00 17.14 2,316,755 -0.67(-3.76%)
May 23, 2023 17.05 18.00 17.05 17.81 2,770,148 +0.64(+3.73%)
May 22, 2023 16.16 17.18 16.16 17.17 2,226,335 +1.03(+6.38%)
May 19, 2023 16.89 16.89 16.12 16.14 2,052,113 -0.61(-3.64%)
May 18, 2023 16.84 16.95 16.43 16.75 1,563,091 -0.10(-0.59%)
May 17, 2023 16.44 17.13 16.24 16.85 1,756,082 +0.48(+2.90%)
May 16, 2023 16.73 16.97 16.23 16.38 1,735,213 -0.48(-2.88%)
May 15, 2023 16.02 16.97 15.89 16.86 2,405,027 +0.87(+5.44%)
May 12, 2023 16.73 16.76 15.88 15.99 3,070,721 -0.76(-4.54%)
May 11, 2023 17.29 17.48 16.74 16.75 2,172,633 -0.56(-3.24%)
May 10, 2023 17.33 17.82 17.06 17.31 2,266,706 +0.34(+2.00%)
May 09, 2023 17.11 18.00 16.92 16.97 2,473,496 -0.37(-2.13%)
May 08, 2023 17.52 18.40 17.17 17.34 3,155,370 -0.18(-1.03%)
May 05, 2023 19.00 20.18 17.35 17.52 6,078,178 -0.12(-0.68%)
May 04, 2023 17.67 17.93 17.54 17.64 2,886,801 -0.08(-0.45%)
May 03, 2023 17.35 18.20 17.34 17.72 3,136,872 +0.48(+2.78%)
May 02, 2023 17.79 17.79 17.09 17.24 2,450,850 -0.52(-2.93%)
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.