Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 22.36 22.95 22.30 22.54 2,930,207 +0.16(+0.70%)
Jul 28, 2023 21.99 22.44 21.63 22.38 2,503,381 +0.59(+2.73%)
Jul 27, 2023 21.92 22.33 21.55 21.79 4,601,491 +0.29(+1.36%)
Jul 26, 2023 21.33 21.79 21.26 21.50 2,929,130 +0.40(+1.90%)
Jul 25, 2023 21.21 21.39 20.83 21.10 3,482,783 -0.05(-0.23%)
Jul 24, 2023 20.42 21.50 20.41 21.14 5,780,472 +0.94(+4.63%)
Jul 21, 2023 20.03 20.26 19.59 20.21 3,521,412 +0.32(+1.62%)
Jul 20, 2023 20.20 20.23 19.74 19.89 3,041,694 -0.30(-1.50%)
Jul 19, 2023 20.32 20.32 19.91 20.19 3,165,684 +0.15(+0.73%)
Jul 18, 2023 19.44 20.07 19.30 20.04 3,627,728 +0.54(+2.75%)
Jul 17, 2023 19.17 19.72 18.73 19.51 4,055,565 +0.17(+0.86%)
Jul 14, 2023 19.43 19.46 18.88 19.34 3,606,562 -0.15(-0.75%)
Jul 13, 2023 19.62 19.62 19.12 19.49 2,778,644 -0.06(-0.30%)
Jul 12, 2023 20.37 20.49 19.44 19.54 3,570,787 -0.42(-2.10%)
Jul 11, 2023 19.03 19.99 18.90 19.96 5,591,337 +1.10(+5.84%)
Jul 10, 2023 18.71 19.09 18.58 18.86 3,956,445 -0.02(-0.10%)
Jul 07, 2023 18.91 19.44 18.83 18.88 3,670,780 +0.04(+0.21%)
Jul 06, 2023 19.27 19.35 18.48 18.84 5,266,821 -0.71(-3.64%)
Jul 05, 2023 19.92 20.00 19.47 19.55 3,611,607 -0.57(-2.81%)
Jul 03, 2023 20.07 20.39 19.55 20.12 3,500,063 +0.16(+0.78%)
Jun 30, 2023 19.73 19.99 19.17 19.96 4,777,480 +0.28(+1.44%)
Jun 29, 2023 19.10 19.69 19.01 19.68 4,074,781 +0.73(+3.86%)
Jun 28, 2023 18.81 18.98 18.56 18.95 3,960,780 +0.13(+0.67%)
Jun 27, 2023 17.86 18.89 17.79 18.82 3,530,377 +1.02(+5.75%)
Jun 26, 2023 17.75 18.13 17.67 17.80 3,161,480 +0.08(+0.44%)
Jun 23, 2023 17.42 17.95 17.37 17.72 4,513,822 +0.02(+0.11%)
Jun 22, 2023 17.85 17.98 17.69 17.70 2,168,181 -0.31(-1.73%)
Jun 21, 2023 18.35 18.48 17.98 18.01 3,467,904 -0.45(-2.43%)
Jun 20, 2023 18.46 18.60 18.16 18.46 3,168,090 -0.13(-0.68%)
Jun 16, 2023 18.91 19.11 18.42 18.59 8,211,617 -0.30(-1.60%)
Jun 15, 2023 18.79 19.13 18.64 18.89 3,244,635 +4.17(+28.36%)
May 08, 2023 14.88 14.92 14.44 14.72 3,542,090 +0.00(+0.00%)
May 05, 2023 13.91 14.72 13.90 14.72 3,868,775 +1.12(+8.22%)
May 04, 2023 14.00 14.14 13.51 13.60 4,835,437 -0.54(-3.81%)
May 03, 2023 14.36 14.48 14.01 14.14 5,040,616 -0.19(-1.34%)
May 02, 2023 14.49 14.51 13.97 14.33 8,057,977 -0.34(-2.30%)
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.