Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 18.14 18.33 18.07 18.32 547,285 +0.22(+1.21%)
Jul 28, 2023 17.98 18.22 17.86 18.10 486,536 +0.24(+1.32%)
Jul 27, 2023 18.18 18.38 17.85 17.86 562,182 -0.17(-0.92%)
Jul 26, 2023 17.36 18.03 17.36 18.03 698,983 +0.60(+3.46%)
Jul 25, 2023 17.40 17.46 17.27 17.43 543,815 -0.03(-0.15%)
Jul 24, 2023 17.19 17.53 17.15 17.45 572,539 +0.31(+1.83%)
Jul 21, 2023 17.50 17.51 17.08 17.14 992,488 -0.24(-1.36%)
Jul 20, 2023 17.54 17.62 17.29 17.37 744,902 -0.11(-0.65%)
Jul 19, 2023 17.41 17.50 17.20 17.49 820,766 +0.05(+0.30%)
Jul 18, 2023 17.26 17.56 17.12 17.43 686,262 +0.22(+1.27%)
Jul 17, 2023 17.13 17.26 16.93 17.22 710,342 +0.00(+0.00%)
Jul 14, 2023 17.40 17.40 16.95 17.22 738,994 -0.19(-1.10%)
Jul 13, 2023 17.43 17.52 17.24 17.41 572,341 +0.05(+0.30%)
Jul 12, 2023 17.56 17.65 17.30 17.36 801,904 +0.09(+0.51%)
Jul 11, 2023 16.96 17.36 16.89 17.27 843,494 +0.38(+2.22%)
Jul 10, 2023 16.52 16.91 16.52 16.89 1,086,037 +0.34(+2.06%)
Jul 07, 2023 16.73 16.90 16.54 16.55 923,778 -0.31(-1.81%)
Jul 06, 2023 16.92 17.03 16.74 16.86 1,177,614 -0.23(-1.33%)
Jul 05, 2023 17.15 17.28 16.88 17.09 1,448,633 -0.22(-1.26%)
Jul 03, 2023 17.00 17.35 17.00 17.30 430,035 +0.33(+1.95%)
Jun 30, 2023 17.17 17.17 16.75 16.97 936,306 -0.06(-0.36%)
Jun 29, 2023 17.04 17.34 16.97 17.03 1,604,874 +0.09(+0.51%)
Jun 28, 2023 17.12 17.32 16.85 16.95 1,048,922 -0.32(-1.87%)
Jun 27, 2023 17.27 17.51 17.19 17.27 944,712 -0.05(-0.30%)
Jun 26, 2023 17.16 17.49 17.16 17.32 829,196 +0.13(+0.76%)
Jun 23, 2023 17.49 17.59 17.17 17.19 2,398,264 -0.49(-2.76%)
Jun 22, 2023 17.87 17.87 17.50 17.68 822,150 -0.21(-1.17%)
Jun 21, 2023 17.71 17.92 17.50 17.89 1,119,544 +0.19(+1.08%)
Jun 20, 2023 17.94 18.05 17.64 17.70 1,439,241 -0.25(-1.41%)
Jun 16, 2023 18.17 18.26 17.85 17.95 1,565,544 -0.24(-1.34%)
Jun 15, 2023 18.04 18.21 17.91 18.19 1,135,828 +0.08(+0.43%)
Jun 14, 2023 18.31 18.48 17.97 18.11 1,044,256 -0.16(-0.86%)
Jun 13, 2023 18.24 18.41 18.07 18.27 1,009,950 +0.07(+0.38%)
Jun 12, 2023 18.06 18.23 17.78 18.20 923,011 +0.08(+0.43%)
Jun 09, 2023 18.32 18.47 17.96 18.12 1,430,143 -0.09(-0.48%)
Jun 08, 2023 18.26 18.46 17.91 18.21 1,493,393 -0.05(-0.29%)
Jun 07, 2023 17.70 18.28 17.68 18.26 1,860,582 +0.80(+4.60%)
Jun 06, 2023 16.70 17.61 16.70 17.46 1,414,249 +0.65(+3.84%)
Jun 05, 2023 17.03 17.18 16.60 16.81 1,255,407 -0.37(-2.15%)
Jun 02, 2023 16.57 17.36 16.51 17.18 1,545,761 +0.96(+5.93%)
Jun 01, 2023 16.42 16.49 16.14 16.22 926,120 -0.28(-1.72%)
May 31, 2023 16.66 16.82 16.19 16.51 1,526,816 -0.33(-1.94%)
May 30, 2023 16.97 17.09 16.46 16.83 1,236,863 -0.03(-0.20%)
May 26, 2023 16.28 17.02 16.19 16.87 1,915,492 +0.71(+4.41%)
May 25, 2023 15.72 16.88 15.48 16.15 3,251,567 +1.23(+8.23%)
May 24, 2023 15.66 15.66 14.79 14.92 2,289,465 -0.12(-0.80%)
May 23, 2023 15.19 15.35 15.01 15.04 1,344,166 -0.06(-0.40%)
May 22, 2023 15.53 15.53 15.03 15.10 1,029,973 -0.40(-2.55%)
May 19, 2023 15.87 15.89 15.29 15.50 1,624,758 -0.48(-3.01%)
May 18, 2023 15.88 16.02 15.71 15.98 757,523 +0.13(+0.81%)
May 17, 2023 15.48 15.91 15.44 15.85 832,872 +0.50(+3.25%)
May 16, 2023 15.51 15.58 15.31 15.35 901,377 -0.29(-1.87%)
May 15, 2023 15.64 15.77 15.41 15.65 552,925 +0.07(+0.44%)
May 12, 2023 15.52 15.61 15.35 15.58 962,020 +0.07(+0.44%)
May 11, 2023 15.29 15.64 15.23 15.51 636,449 +0.18(+1.18%)
May 10, 2023 15.84 15.90 15.30 15.33 787,359 -0.26(-1.65%)
May 09, 2023 15.51 15.72 15.28 15.59 603,754 -0.04(-0.28%)
May 08, 2023 15.82 15.91 15.53 15.63 475,555 -0.03(-0.22%)
May 05, 2023 15.52 15.76 15.50 15.66 623,174 +0.44(+2.88%)
May 04, 2023 15.53 15.64 15.12 15.23 745,329 -0.38(-2.42%)
May 03, 2023 15.91 16.08 15.56 15.60 791,727 -0.27(-1.73%)
May 02, 2023 15.76 15.92 15.47 15.88 823,002 -0.01(-0.05%)
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.