Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 17.21 19.71 17.03 19.71 491,521 +2.59(+15.13%)
Jul 28, 2023 16.88 17.16 16.78 17.12 270,718 +0.38(+2.27%)
Jul 27, 2023 17.19 17.19 16.66 16.74 121,593 -0.32(-1.88%)
Jul 26, 2023 17.56 17.68 16.86 17.06 166,847 -0.55(-3.12%)
Jul 25, 2023 17.57 17.85 17.22 17.61 115,294 -0.08(-0.45%)
Jul 24, 2023 18.21 18.38 17.26 17.69 238,764 -0.43(-2.37%)
Jul 21, 2023 18.72 18.89 17.96 18.12 181,649 -0.47(-2.53%)
Jul 20, 2023 19.07 19.07 18.50 18.59 184,845 -0.41(-2.16%)
Jul 19, 2023 19.53 19.57 18.80 19.00 364,070 -0.38(-1.96%)
Jul 18, 2023 18.73 20.30 18.58 19.38 154,798 +0.61(+3.25%)
Jul 17, 2023 18.58 19.13 18.53 18.77 145,874 +0.30(+1.62%)
Jul 14, 2023 18.52 18.69 18.00 18.47 395,612 -0.13(-0.70%)
Jul 13, 2023 20.58 20.80 18.60 18.60 160,817 -1.93(-9.40%)
Jul 12, 2023 20.22 20.57 19.99 20.53 73,558 +0.53(+2.65%)
Jul 11, 2023 20.50 20.50 19.65 20.00 97,589 -0.55(-2.68%)
Jul 10, 2023 20.30 20.68 20.20 20.55 137,663 +0.34(+1.68%)
Jul 07, 2023 20.06 20.61 20.04 20.21 104,532 +0.07(+0.35%)
Jul 06, 2023 19.49 20.33 19.24 20.14 131,750 +0.63(+3.23%)
Jul 05, 2023 19.63 19.71 19.18 19.51 113,351 -0.11(-0.56%)
Jul 03, 2023 20.22 20.27 19.43 19.62 91,566 -0.72(-3.54%)
Jun 30, 2023 20.39 20.73 20.27 20.34 148,306 +0.08(+0.39%)
Jun 29, 2023 20.74 20.86 19.85 20.26 192,372 -0.55(-2.64%)
Jun 28, 2023 20.53 20.92 20.33 20.81 191,253 +0.32(+1.56%)
Jun 27, 2023 20.29 20.58 19.87 20.49 151,456 +0.30(+1.49%)
Jun 26, 2023 20.27 20.42 19.77 20.19 187,527 -0.05(-0.25%)
Jun 23, 2023 19.92 20.36 19.88 20.24 862,737 +0.21(+1.05%)
Jun 22, 2023 19.86 20.08 19.71 20.03 170,637 +0.13(+0.65%)
Jun 21, 2023 19.29 19.94 18.85 19.90 184,866 +0.60(+3.11%)
Jun 20, 2023 18.75 19.36 18.38 19.30 227,092 +0.55(+2.93%)
Jun 16, 2023 19.11 19.12 18.46 18.75 637,672 -0.05(-0.27%)
Jun 15, 2023 18.52 19.03 18.45 18.80 133,099 +0.24(+1.29%)
Jun 14, 2023 18.95 19.38 18.30 18.56 166,525 -0.46(-2.42%)
Jun 13, 2023 18.89 19.25 18.80 19.02 176,711 +0.26(+1.39%)
Jun 12, 2023 18.95 19.18 18.21 18.76 190,338 +0.06(+0.32%)
Jun 09, 2023 18.28 18.76 18.01 18.70 242,409 +0.38(+2.07%)
Jun 08, 2023 18.72 18.90 18.20 18.32 135,976 -0.41(-2.19%)
Jun 07, 2023 18.79 18.94 18.54 18.73 141,607 -0.03(-0.16%)
Jun 06, 2023 18.81 19.02 18.64 18.76 157,339 -0.05(-0.27%)
Jun 05, 2023 18.51 19.05 18.47 18.81 264,218 +0.09(+0.48%)
Jun 02, 2023 18.55 18.80 18.05 18.72 159,088 +0.24(+1.30%)
Jun 01, 2023 19.05 19.26 18.39 18.48 138,736 -0.62(-3.25%)
May 31, 2023 18.65 19.33 18.50 19.10 214,250 +0.55(+2.96%)
May 30, 2023 18.61 19.00 18.40 18.55 102,509 -0.10(-0.54%)
May 26, 2023 18.59 18.72 18.32 18.65 90,257 +0.01(+0.05%)
May 25, 2023 18.89 18.89 18.43 18.64 150,286 -0.29(-1.53%)
May 24, 2023 19.36 19.43 18.70 18.93 99,884 -0.60(-3.07%)
May 23, 2023 19.88 20.37 19.52 19.53 118,820 -0.45(-2.25%)
May 22, 2023 20.14 20.32 19.54 19.98 146,630 +0.85(+4.44%)
May 19, 2023 19.13 19.45 18.80 19.13 138,780 +0.20(+1.06%)
May 18, 2023 19.32 20.36 18.58 18.93 154,354 -0.12(-0.63%)
May 17, 2023 18.68 19.22 18.03 19.05 170,458 +0.42(+2.25%)
May 16, 2023 19.07 19.74 18.44 18.63 214,020 -0.74(-3.82%)
May 15, 2023 19.45 19.95 19.05 19.37 158,435 -0.08(-0.41%)
May 12, 2023 20.75 21.01 19.00 19.45 201,303 -1.31(-6.31%)
May 11, 2023 21.35 21.76 20.41 20.76 108,326 -0.72(-3.35%)
May 10, 2023 21.30 21.54 20.55 21.48 188,156 +0.45(+2.14%)
May 09, 2023 20.98 21.26 20.44 21.03 68,573 -0.13(-0.61%)
May 08, 2023 21.98 22.34 20.94 21.16 137,810 -0.74(-3.38%)
May 05, 2023 21.29 22.16 21.29 21.90 242,196 +0.84(+3.99%)
May 04, 2023 21.42 21.42 20.59 21.06 214,410 -0.44(-2.05%)
May 03, 2023 21.12 21.68 21.12 21.50 222,878 +0.53(+2.53%)
May 02, 2023 21.12 21.40 20.03 20.97 285,966 -0.20(-0.94%)
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.