Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 24.08 24.31 23.97 24.14 2,150,682 +0.27(+1.13%)
Jul 28, 2023 23.61 23.88 23.12 23.87 1,997,865 +0.47(+2.02%)
Jul 27, 2023 23.68 23.85 23.22 23.39 2,860,502 -0.09(-0.37%)
Jul 26, 2023 22.36 23.74 22.27 23.48 2,225,032 +1.57(+7.17%)
Jul 25, 2023 22.18 22.63 21.28 21.91 3,483,855 -0.40(-1.77%)
Jul 24, 2023 21.78 22.59 21.78 22.31 3,102,402 +0.40(+1.80%)
Jul 21, 2023 22.06 22.06 21.54 21.91 1,889,821 +0.10(+0.44%)
Jul 20, 2023 21.85 22.01 21.25 21.81 1,548,780 -0.16(-0.75%)
Jul 19, 2023 21.38 22.07 21.25 21.98 2,026,277 +0.74(+3.49%)
Jul 18, 2023 20.30 21.25 20.28 21.24 1,848,856 +0.96(+4.75%)
Jul 17, 2023 19.91 20.43 19.84 20.27 1,146,167 +0.34(+1.69%)
Jul 14, 2023 20.64 20.67 19.75 19.93 1,670,623 -0.46(-2.27%)
Jul 13, 2023 20.23 20.52 20.15 20.40 1,713,903 +0.24(+1.20%)
Jul 12, 2023 19.94 20.19 19.65 20.16 2,014,454 +0.77(+3.98%)
Jul 11, 2023 19.11 19.51 19.03 19.39 1,236,959 +0.24(+1.26%)
Jul 10, 2023 18.71 19.33 18.71 19.14 1,216,279 +0.25(+1.33%)
Jul 07, 2023 18.56 19.06 18.56 18.89 1,403,103 +0.45(+2.46%)
Jul 06, 2023 18.79 18.84 18.31 18.44 1,500,467 -0.62(-3.24%)
Jul 05, 2023 19.08 19.46 18.88 19.06 1,165,902 -0.31(-1.59%)
Jul 03, 2023 19.01 19.59 18.98 19.37 839,923 +0.44(+2.34%)
Jun 30, 2023 19.50 19.50 18.91 18.92 1,179,574 -0.23(-1.21%)
Jun 29, 2023 18.94 19.44 18.93 19.15 1,114,445 +0.27(+1.43%)
Jun 28, 2023 18.58 18.88 18.42 18.88 2,168,386 +0.12(+0.62%)
Jun 27, 2023 18.50 18.95 18.28 18.77 1,111,300 +0.25(+1.35%)
Jun 26, 2023 18.54 19.03 18.50 18.52 1,221,074 +0.08(+0.42%)
Jun 23, 2023 18.75 19.02 18.40 18.44 3,343,645 -0.67(-3.53%)
Jun 22, 2023 19.46 19.46 18.83 19.12 1,338,620 -0.47(-2.41%)
Jun 21, 2023 19.88 19.88 19.56 19.59 1,186,304 -0.34(-1.69%)
Jun 20, 2023 19.99 19.99 19.63 19.93 1,864,453 -0.13(-0.67%)
Jun 16, 2023 20.77 20.77 19.73 20.06 3,403,532 -0.28(-1.37%)
Jun 15, 2023 19.59 20.35 19.59 20.34 1,610,180 +2.84(+16.21%)
May 08, 2023 18.46 18.51 17.47 17.50 1,018,585 -0.68(-3.72%)
May 05, 2023 17.77 18.25 17.42 18.18 1,763,621 +1.14(+6.70%)
May 04, 2023 17.08 17.49 16.12 17.04 2,410,625 -0.54(-3.08%)
May 03, 2023 17.87 18.48 17.50 17.58 1,478,711 -0.21(-1.18%)
May 02, 2023 18.75 18.77 17.50 17.79 1,538,931 -1.06(-5.60%)
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.