Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 20.15 20.15 19.92 19.93 126,016 -0.26(-1.29%)
Jul 28, 2023 20.04 20.29 20.00 20.19 173,429 +0.47(+2.38%)
Jul 27, 2023 19.77 20.02 19.67 19.72 161,548 +0.19(+0.97%)
Jul 26, 2023 19.09 20.00 19.06 19.53 193,877 -0.10(-0.51%)
Jul 25, 2023 19.62 19.71 19.55 19.63 85,182 -0.04(-0.20%)
Jul 24, 2023 19.64 19.75 19.61 19.67 127,436 -0.05(-0.25%)
Jul 21, 2023 19.87 19.87 19.70 19.72 87,716 -0.22(-1.10%)
Jul 20, 2023 20.00 20.03 19.81 19.94 310,982 -0.19(-0.94%)
Jul 19, 2023 20.05 20.13 20.00 20.13 132,400 -0.11(-0.54%)
Jul 18, 2023 20.20 20.34 20.18 20.24 301,265 -0.14(-0.69%)
Jul 17, 2023 20.29 20.40 20.20 20.38 201,662 +0.12(+0.62%)
Jul 14, 2023 20.25 20.32 20.24 20.25 61,093 -0.17(-0.81%)
Jul 13, 2023 20.32 20.44 20.29 20.42 67,176 +0.25(+1.24%)
Jul 12, 2023 19.96 20.19 19.90 20.17 95,159 +0.27(+1.36%)
Jul 11, 2023 19.77 19.95 19.75 19.90 103,447 +0.08(+0.40%)
Jul 10, 2023 19.67 19.82 19.65 19.82 91,932 +0.11(+0.56%)
Jul 07, 2023 19.48 19.84 19.45 19.71 122,498 +0.28(+1.44%)
Jul 06, 2023 19.51 19.51 19.26 19.43 106,103 -0.50(-2.51%)
Jul 05, 2023 19.89 19.96 19.85 19.93 101,172 -0.17(-0.85%)
Jul 03, 2023 20.09 20.12 19.94 20.10 85,349 +0.02(+0.10%)
Jun 30, 2023 20.05 20.15 20.00 20.08 71,980 +0.30(+1.52%)
Jun 29, 2023 19.76 19.83 19.75 19.78 63,181 +0.02(+0.10%)
Jun 28, 2023 19.72 19.82 19.65 19.76 85,436 +0.03(+0.15%)
Jun 27, 2023 19.57 19.75 19.52 19.73 95,664 +0.15(+0.77%)
Jun 26, 2023 19.56 19.66 19.49 19.58 100,029 +0.02(+0.10%)
Jun 23, 2023 19.44 19.62 19.41 19.56 104,351 -0.25(-1.26%)
Jun 22, 2023 19.75 19.85 19.69 19.81 366,818 -0.46(-2.27%)
Jun 21, 2023 20.23 20.35 20.20 20.27 112,565 -0.21(-1.03%)
Jun 20, 2023 20.41 20.50 20.35 20.48 119,926 -0.19(-0.92%)
Jun 16, 2023 20.59 20.77 20.55 20.67 58,465 +0.11(+0.54%)
Jun 15, 2023 20.34 20.62 20.32 20.56 122,814 +0.24(+1.18%)
Jun 14, 2023 20.39 20.44 20.17 20.32 67,133 +0.28(+1.40%)
Jun 13, 2023 19.93 20.06 19.86 20.04 176,200 +0.24(+1.21%)
Jun 12, 2023 19.69 19.81 19.65 19.80 65,781 +0.32(+1.64%)
Jun 09, 2023 19.56 19.58 19.47 19.48 68,166 -0.20(-1.02%)
Jun 08, 2023 19.59 19.69 19.58 19.68 131,278 +0.38(+1.97%)
Jun 07, 2023 19.29 19.43 19.26 19.30 73,834 +0.03(+0.16%)
Jun 06, 2023 19.11 19.30 19.08 19.27 91,817 +0.07(+0.35%)
Jun 05, 2023 19.26 19.32 19.15 19.20 113,035 -0.13(-0.66%)
Jun 02, 2023 19.32 19.38 19.26 19.33 105,570 +0.33(+1.74%)
Jun 01, 2023 18.78 19.02 18.69 19.00 112,681 +0.34(+1.82%)
May 31, 2023 18.82 18.84 18.47 18.66 154,893 -0.39(-2.05%)
May 30, 2023 19.22 19.25 18.96 19.05 110,034 -0.03(-0.15%)
May 26, 2023 18.95 19.13 18.92 19.08 154,136 +0.18(+0.94%)
May 25, 2023 18.83 18.91 18.76 18.90 170,307 +0.19(+1.02%)
May 24, 2023 18.90 18.90 18.69 18.71 79,660 -0.28(-1.47%)
May 23, 2023 19.12 19.22 18.98 18.99 156,925 -0.25(-1.30%)
May 22, 2023 19.22 19.29 19.19 19.24 100,636 +0.01(+0.05%)
May 19, 2023 19.23 19.32 19.15 19.23 124,417 +0.21(+1.10%)
May 18, 2023 18.82 19.02 18.74 19.02 134,035 +0.45(+2.40%)
May 17, 2023 18.47 18.58 18.41 18.57 154,445 +0.36(+2.00%)
May 16, 2023 18.33 18.35 18.21 18.21 111,888 -0.27(-1.46%)
May 15, 2023 18.45 18.51 18.36 18.48 107,118 +0.11(+0.60%)
May 12, 2023 18.40 18.46 18.29 18.37 140,359 -0.07(-0.38%)
May 11, 2023 18.37 18.47 18.32 18.44 227,348 -0.11(-0.57%)
May 10, 2023 18.55 18.59 18.40 18.55 189,796 +0.24(+1.28%)
May 09, 2023 18.32 18.38 18.24 18.31 160,019 +0.00(+0.02%)
May 08, 2023 18.41 18.41 18.27 18.31 69,278 -0.06(-0.35%)
May 05, 2023 18.19 18.41 18.17 18.37 132,841 +0.46(+2.57%)
May 04, 2023 17.96 17.98 17.71 17.91 99,849 -1.47(-7.59%)
May 03, 2023 19.25 19.51 19.22 19.38 130,184 +0.14(+0.73%)
May 02, 2023 19.32 19.47 19.02 19.24 178,776 -0.26(-1.33%)
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.