Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 19.43 19.65 19.10 19.30 6,366,794 +0.12(+0.61%)
Jul 28, 2023 19.24 19.30 18.86 19.18 4,140,170 +0.37(+1.97%)
Jul 27, 2023 19.27 19.56 18.72 18.81 5,039,299 -0.35(-1.83%)
Jul 26, 2023 18.44 19.22 18.39 19.16 4,344,131 +0.76(+4.13%)
Jul 25, 2023 19.11 19.11 18.33 18.40 6,038,272 -0.61(-3.23%)
Jul 24, 2023 18.98 19.24 18.73 19.01 6,568,264 +0.13(+0.67%)
Jul 21, 2023 19.69 19.70 18.77 18.89 6,554,479 -0.59(-3.05%)
Jul 20, 2023 19.89 19.90 19.27 19.48 6,039,271 -0.45(-2.25%)
Jul 19, 2023 19.17 20.06 19.05 19.93 7,410,893 +0.94(+4.92%)
Jul 18, 2023 18.57 19.15 18.52 18.99 4,549,208 +0.38(+2.04%)
Jul 17, 2023 18.39 18.73 18.20 18.61 4,074,136 -0.08(-0.42%)
Jul 14, 2023 19.12 19.23 18.44 18.69 4,242,595 -0.43(-2.24%)
Jul 13, 2023 19.16 19.17 18.89 19.12 4,271,363 +0.10(+0.51%)
Jul 12, 2023 19.16 19.32 18.74 19.02 4,593,492 +0.25(+1.35%)
Jul 11, 2023 18.28 18.94 18.23 18.77 5,582,471 +0.64(+3.55%)
Jul 10, 2023 18.21 18.57 18.06 18.13 3,770,929 -0.05(-0.27%)
Jul 07, 2023 17.99 18.51 17.88 18.18 4,256,617 +0.08(+0.43%)
Jul 06, 2023 18.13 18.16 17.38 18.10 6,695,364 -0.38(-2.06%)
Jul 05, 2023 18.47 18.60 18.07 18.48 4,088,845 -0.17(-0.89%)
Jul 03, 2023 18.55 18.87 18.55 18.64 2,380,736 +0.05(+0.26%)
Jun 30, 2023 18.80 18.82 18.27 18.59 4,338,593 -0.11(-0.57%)
Jun 29, 2023 18.28 18.85 18.27 18.70 5,491,619 +0.40(+2.18%)
Jun 28, 2023 18.55 18.64 18.12 18.30 5,282,598 -0.33(-1.78%)
Jun 27, 2023 18.15 18.81 17.83 18.63 4,737,616 +0.67(+3.74%)
Jun 26, 2023 17.73 18.35 17.59 17.96 5,299,246 +0.20(+1.15%)
Jun 23, 2023 18.06 18.23 17.64 17.76 9,361,430 -0.69(-3.75%)
Jun 22, 2023 18.63 18.78 18.09 18.45 6,420,057 -0.19(-0.99%)
Jun 21, 2023 18.99 19.22 18.62 18.63 6,626,893 -0.58(-3.04%)
Jun 20, 2023 19.13 19.47 18.88 19.22 9,200,581 +0.21(+1.13%)
Jun 16, 2023 19.00 19.15 18.71 19.00 9,584,398 +0.16(+0.83%)
Jun 15, 2023 18.57 18.91 18.39 18.85 5,993,697 +0.08(+0.42%)
Jun 14, 2023 18.73 19.14 18.53 18.77 4,884,560 +0.20(+1.10%)
Jun 13, 2023 18.79 18.83 18.42 18.56 4,798,777 -0.07(-0.37%)
Jun 12, 2023 18.74 19.13 18.47 18.63 5,037,383 +0.02(+0.10%)
Jun 09, 2023 18.92 19.09 18.41 18.61 4,994,011 -0.19(-1.04%)
Jun 08, 2023 18.93 19.18 18.54 18.81 9,311,478 +0.02(+0.10%)
Jun 07, 2023 18.47 18.91 18.32 18.79 9,648,836 +0.48(+2.62%)
Jun 06, 2023 17.23 18.72 17.23 18.31 11,899,600 +1.12(+6.53%)
Jun 05, 2023 17.39 17.73 17.03 17.19 7,995,686 -0.19(-1.10%)
Jun 02, 2023 16.78 17.43 16.70 17.38 10,619,359 +1.05(+6.46%)
Jun 01, 2023 16.54 16.61 16.09 16.32 7,799,252 -0.19(-1.16%)
May 31, 2023 16.74 16.77 16.27 16.52 10,314,049 -0.35(-2.05%)
May 30, 2023 17.43 17.50 16.73 16.86 9,557,064 -0.45(-2.60%)
May 26, 2023 16.78 17.65 16.78 17.31 9,234,581 +0.58(+3.44%)
May 25, 2023 17.59 17.82 16.72 16.74 12,081,120 -0.86(-4.90%)
May 24, 2023 18.53 18.73 17.30 17.60 15,674,683 -0.59(-3.27%)
May 23, 2023 18.47 18.94 18.17 18.19 10,909,465 -0.57(-3.02%)
May 22, 2023 18.09 18.77 17.78 18.76 11,147,511 +0.47(+2.57%)
May 19, 2023 19.40 19.65 18.01 18.29 16,941,418 -1.63(-8.18%)
May 18, 2023 20.15 20.15 19.55 19.92 5,222,154 +0.09(+0.44%)
May 17, 2023 19.59 20.03 19.36 19.83 5,797,062 +0.08(+0.39%)
May 16, 2023 20.48 20.57 19.75 19.76 5,098,643 -1.02(-4.89%)
May 15, 2023 20.53 20.93 20.44 20.77 5,028,344 +0.35(+1.74%)
May 12, 2023 20.54 20.63 20.11 20.42 4,269,677 -0.19(-0.93%)
May 11, 2023 20.53 20.88 20.37 20.61 4,803,874 +0.10(+0.47%)
May 10, 2023 21.62 21.70 20.18 20.52 7,549,180 -0.59(-2.82%)
May 09, 2023 21.06 21.21 20.74 21.11 5,231,893 -0.19(-0.90%)
May 08, 2023 21.43 21.55 20.87 21.30 4,833,326 +0.09(+0.41%)
May 05, 2023 20.96 21.24 20.67 21.22 5,599,628 +1.09(+5.43%)
May 04, 2023 20.77 21.02 19.91 20.12 5,646,316 -0.93(-4.42%)
May 03, 2023 20.76 21.73 20.76 21.05 6,297,596 +0.15(+0.73%)
May 02, 2023 21.65 21.72 20.75 20.90 7,336,440 -0.93(-4.26%)
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.