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 17.91 18.19 1,135,828 +2.58(+16.55%)
May 08, 2023 15.80 15.89 15.51 15.61 476,118 -0.03(-0.22%)
May 05, 2023 15.50 15.74 15.49 15.64 623,911 +0.44(+2.88%)
May 04, 2023 15.52 15.62 15.10 15.21 746,211 -0.38(-2.42%)
May 03, 2023 15.89 16.07 15.54 15.58 792,663 -0.27(-1.73%)
May 02, 2023 15.74 15.90 15.45 15.86 823,975 -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.