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 19.57 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 +0.58(+2.93%)
Jun 14, 2023 20.46 20.72 19.55 19.76 1,433,139 -0.68(-3.32%)
Jun 13, 2023 19.79 20.53 19.61 20.44 1,305,093 +0.69(+3.47%)
Jun 12, 2023 19.67 20.29 19.52 19.75 1,482,116 +0.09(+0.44%)
Jun 09, 2023 19.93 19.93 19.46 19.67 1,145,495 -0.27(-1.34%)
Jun 08, 2023 20.10 20.25 19.54 19.94 1,368,514 -0.29(-1.41%)
Jun 07, 2023 19.90 20.56 19.65 20.22 2,026,953 +0.66(+3.36%)
Jun 06, 2023 18.24 19.95 18.16 19.56 2,076,235 +1.31(+7.15%)
Jun 05, 2023 18.50 18.67 18.04 18.26 1,338,770 -0.52(-2.79%)
Jun 02, 2023 18.10 18.87 17.92 18.78 1,288,297 +1.11(+6.31%)
Jun 01, 2023 17.33 17.92 17.09 17.67 1,401,261 +0.55(+3.23%)
May 31, 2023 17.99 18.08 16.92 17.11 1,963,382 -0.99(-5.47%)
May 30, 2023 18.43 18.44 17.84 18.11 921,215 -0.13(-0.73%)
May 26, 2023 17.75 18.30 17.48 18.24 1,077,224 +0.41(+2.30%)
May 25, 2023 17.54 17.83 17.29 17.83 1,048,238 +0.04(+0.21%)
May 24, 2023 18.25 18.26 17.72 17.79 1,479,591 -0.60(-3.26%)
May 23, 2023 18.49 19.24 18.34 18.39 1,506,003 -0.09(-0.46%)
May 22, 2023 18.03 18.65 17.71 18.48 870,321 +0.64(+3.58%)
May 19, 2023 18.12 18.22 17.43 17.84 1,660,267 -0.10(-0.58%)
May 18, 2023 17.89 18.07 17.49 17.94 1,560,090 -0.02(-0.11%)
May 17, 2023 17.18 18.17 16.88 17.96 2,236,248 +1.14(+6.80%)
May 16, 2023 17.23 17.48 16.80 16.82 1,449,507 -0.47(-2.70%)
May 15, 2023 17.04 17.52 16.94 17.29 1,209,880 +0.25(+1.45%)
May 12, 2023 17.09 17.09 16.56 17.04 1,117,000 +0.05(+0.28%)
May 11, 2023 16.91 17.20 16.76 16.99 1,457,012 -0.45(-2.57%)
May 10, 2023 18.04 18.04 17.31 17.44 852,552 -0.19(-1.08%)
May 09, 2023 17.45 17.68 17.11 17.63 1,158,505 +0.10(+0.54%)
May 08, 2023 18.50 18.54 17.51 17.53 1,016,715 -0.68(-3.72%)
May 05, 2023 17.80 18.29 17.45 18.21 1,760,383 +1.14(+6.70%)
May 04, 2023 17.11 17.52 16.15 17.07 2,406,199 -0.54(-3.08%)
May 03, 2023 17.91 18.52 17.53 17.61 1,475,996 -0.21(-1.18%)
May 02, 2023 18.78 18.81 17.53 17.82 1,536,105 -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.