Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 18.65 18.98 18.65 18.96 332,078 +0.34(+1.83%)
Jul 28, 2023 18.52 18.68 18.41 18.62 453,021 +0.31(+1.69%)
Jul 27, 2023 18.50 18.58 18.24 18.31 344,494 +0.03(+0.16%)
Jul 26, 2023 18.25 18.43 18.23 18.28 280,733 -0.05(-0.27%)
Jul 25, 2023 18.50 18.65 18.27 18.33 224,435 -0.12(-0.65%)
Jul 24, 2023 18.47 18.49 18.24 18.45 437,774 +0.07(+0.38%)
Jul 21, 2023 18.88 19.04 18.22 18.38 389,853 -0.37(-1.97%)
Jul 20, 2023 18.98 19.13 18.67 18.75 238,003 -0.40(-2.09%)
Jul 19, 2023 19.48 19.55 19.01 19.15 343,744 -0.21(-1.08%)
Jul 18, 2023 19.33 19.46 19.14 19.36 310,235 +0.11(+0.57%)
Jul 17, 2023 19.12 19.34 19.08 19.25 341,435 +0.18(+0.94%)
Jul 14, 2023 19.04 19.17 18.73 19.07 255,204 +0.09(+0.47%)
Jul 13, 2023 18.88 19.45 18.74 18.98 601,113 -0.60(-3.06%)
Jul 12, 2023 19.47 19.70 19.28 19.58 578,730 +0.34(+1.77%)
Jul 11, 2023 18.82 19.32 18.77 19.24 352,398 +0.48(+2.56%)
Jul 10, 2023 18.73 18.98 18.72 18.76 287,583 +0.04(+0.21%)
Jul 07, 2023 18.58 18.92 18.58 18.72 243,155 +0.07(+0.38%)
Jul 06, 2023 18.50 18.79 18.26 18.65 528,640 -0.06(-0.32%)
Jul 05, 2023 18.52 18.77 18.23 18.71 570,556 +0.19(+1.03%)
Jul 03, 2023 18.99 19.02 18.49 18.52 277,266 -0.57(-2.99%)
Jun 30, 2023 19.00 19.38 18.99 19.09 615,588 +0.09(+0.47%)
Jun 29, 2023 18.75 19.16 18.75 19.00 418,706 +0.28(+1.50%)
Jun 28, 2023 18.62 18.97 18.62 18.72 429,967 +0.08(+0.43%)
Jun 27, 2023 17.88 18.67 17.85 18.64 471,426 +1.10(+6.27%)
Jun 26, 2023 17.62 17.89 17.52 17.54 346,365 -0.21(-1.18%)
Jun 23, 2023 17.82 18.06 17.55 17.75 2,408,140 -0.34(-1.88%)
Jun 22, 2023 17.72 18.11 17.61 18.09 392,430 +0.27(+1.52%)
Jun 21, 2023 18.08 18.13 17.54 17.82 550,261 -0.44(-2.41%)
Jun 20, 2023 17.94 18.30 17.61 18.26 550,632 +0.14(+0.77%)
Jun 16, 2023 18.52 18.52 17.93 18.12 970,131 -0.22(-1.20%)
Jun 15, 2023 18.19 18.55 18.04 18.34 727,475 +0.10(+0.55%)
Jun 14, 2023 18.69 18.77 18.20 18.24 857,978 -0.53(-2.82%)
Jun 13, 2023 18.70 18.97 18.52 18.77 480,109 +0.27(+1.46%)
Jun 12, 2023 18.29 18.66 18.29 18.50 469,553 +0.31(+1.70%)
Jun 09, 2023 18.49 18.76 18.08 18.19 493,284 -0.26(-1.41%)
Jun 08, 2023 18.87 18.90 18.32 18.45 350,862 -0.47(-2.48%)
Jun 07, 2023 19.41 19.68 18.84 18.92 550,930 -0.53(-2.72%)
Jun 06, 2023 19.02 19.54 19.02 19.45 442,578 +0.32(+1.67%)
Jun 05, 2023 19.10 19.13 18.68 19.13 352,190 +0.02(+0.10%)
Jun 02, 2023 18.98 19.32 18.87 19.11 378,200 +0.24(+1.27%)
Jun 01, 2023 18.83 19.14 18.22 18.87 517,013 -0.11(-0.58%)
May 31, 2023 18.10 19.00 18.09 18.98 2,596,223 +0.80(+4.40%)
May 30, 2023 18.35 18.84 18.18 18.18 369,995 +0.04(+0.22%)
May 26, 2023 17.86 18.40 17.86 18.14 297,432 +0.23(+1.28%)
May 25, 2023 18.29 18.39 17.89 17.91 280,780 -0.18(-1.00%)
May 24, 2023 18.12 18.30 17.88 18.09 367,893 -0.26(-1.42%)
May 23, 2023 18.63 18.86 18.33 18.35 492,411 -0.32(-1.71%)
May 22, 2023 17.97 18.70 17.91 18.67 494,700 +0.70(+3.90%)
May 19, 2023 17.92 17.98 17.78 17.97 323,258 +0.17(+0.96%)
May 18, 2023 17.79 18.07 17.57 17.80 385,908 +0.00(+0.00%)
May 17, 2023 17.46 17.86 17.32 17.80 327,875 +0.40(+2.30%)
May 16, 2023 17.20 17.44 17.12 17.40 355,189 +0.07(+0.40%)
May 15, 2023 16.79 17.35 16.65 17.33 304,193 +0.61(+3.65%)
May 12, 2023 16.88 16.99 16.56 16.72 314,774 -0.11(-0.65%)
May 11, 2023 17.01 17.01 16.59 16.83 326,256 -0.24(-1.41%)
May 10, 2023 16.60 17.09 16.55 17.07 462,108 +0.55(+3.33%)
May 09, 2023 16.27 16.61 16.27 16.52 372,722 +0.15(+0.92%)
May 08, 2023 15.94 16.55 15.94 16.37 498,789 +0.37(+2.31%)
May 05, 2023 16.46 16.61 15.85 16.00 726,883 -0.16(-0.99%)
May 04, 2023 16.55 16.96 15.45 16.16 657,413 -0.38(-2.30%)
May 03, 2023 16.55 16.88 16.39 16.54 389,997 -0.05(-0.30%)
May 02, 2023 17.02 17.11 16.59 16.59 272,086 -0.50(-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.