Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 19.00 19.11 18.91 18.96 8,540 +0.04(+0.24%)
Jul 28, 2023 19.02 19.09 18.89 18.92 22,277 +0.10(+0.53%)
Jul 27, 2023 19.15 19.21 18.81 18.82 21,612 -0.17(-0.90%)
Jul 26, 2023 18.89 19.11 18.89 18.99 5,083 -0.01(-0.05%)
Jul 25, 2023 18.97 19.08 18.76 19.00 16,194 +0.36(+1.92%)
Jul 24, 2023 18.75 18.80 18.60 18.64 17,904 -0.19(-1.01%)
Jul 21, 2023 18.67 18.87 18.67 18.83 17,159 -0.04(-0.22%)
Jul 20, 2023 18.91 18.92 18.83 18.87 30,137 -0.09(-0.47%)
Jul 19, 2023 19.05 19.05 18.94 18.96 7,368 +0.10(+0.50%)
Jul 18, 2023 18.85 19.01 18.79 18.86 8,020 +0.21(+1.13%)
Jul 17, 2023 18.55 18.67 18.55 18.66 13,796 +0.04(+0.19%)
Jul 14, 2023 18.66 18.72 18.56 18.62 9,596 +0.09(+0.49%)
Jul 13, 2023 18.52 18.58 18.47 18.53 21,490 +0.35(+1.90%)
Jul 12, 2023 18.10 18.20 18.09 18.18 15,527 +0.33(+1.82%)
Jul 11, 2023 17.81 17.87 17.73 17.86 26,854 +0.35(+2.00%)
Jul 10, 2023 17.58 17.66 17.42 17.51 27,734 -0.12(-0.68%)
Jul 07, 2023 17.45 17.68 17.45 17.63 16,168 +0.13(+0.74%)
Jul 06, 2023 17.41 17.52 17.33 17.50 15,987 +0.04(+0.23%)
Jul 05, 2023 17.52 17.58 17.43 17.46 44,656 +0.08(+0.46%)
Jul 03, 2023 17.35 17.40 17.33 17.38 8,321 +0.02(+0.12%)
Jun 30, 2023 17.36 17.41 17.29 17.36 16,634 +0.14(+0.81%)
Jun 29, 2023 17.25 17.29 17.22 17.22 8,929 -0.13(-0.75%)
Jun 28, 2023 17.43 17.43 17.32 17.35 8,673 +0.00(+0.00%)
Jun 27, 2023 17.31 17.40 17.23 17.35 20,788 +0.22(+1.28%)
Jun 26, 2023 17.16 17.20 17.10 17.13 18,431 -0.21(-1.21%)
Jun 23, 2023 17.28 17.38 17.28 17.34 15,483 -0.03(-0.17%)
Jun 22, 2023 17.47 17.49 17.34 17.37 14,240 -0.42(-2.36%)
Jun 21, 2023 17.81 17.84 17.69 17.79 34,474 -0.54(-2.95%)
Jun 20, 2023 18.34 18.38 18.21 18.33 32,835 -0.27(-1.45%)
Jun 16, 2023 18.63 18.69 18.58 18.60 18,676 -0.14(-0.75%)
Jun 15, 2023 18.54 18.74 18.54 18.74 24,649 +0.25(+1.35%)
Jun 14, 2023 18.50 18.56 18.38 18.49 8,362 +0.12(+0.68%)
Jun 13, 2023 18.25 18.47 18.25 18.36 14,982 +0.12(+0.69%)
Jun 12, 2023 18.18 18.24 18.14 18.24 7,596 +0.16(+0.88%)
Jun 09, 2023 18.05 18.09 18.01 18.08 14,202 -0.56(-2.98%)
Jun 08, 2023 18.45 18.66 18.45 18.64 6,655 +0.16(+0.87%)
Jun 07, 2023 18.72 18.73 18.44 18.48 11,242 -0.46(-2.46%)
Jun 06, 2023 18.90 18.94 18.82 18.94 16,976 +0.16(+0.85%)
Jun 05, 2023 18.15 18.78 18.15 18.78 7,523 +0.35(+1.91%)
Jun 02, 2023 18.38 18.48 18.38 18.43 15,473 +0.13(+0.70%)
Jun 01, 2023 18.22 18.34 18.21 18.30 14,646 +0.19(+1.05%)
May 31, 2023 18.23 18.23 18.00 18.11 23,963 -0.45(-2.42%)
May 30, 2023 18.69 18.76 18.55 18.56 14,570 -0.39(-2.06%)
May 26, 2023 19.07 19.07 18.90 18.95 8,291 +0.14(+0.74%)
May 25, 2023 18.92 18.92 18.80 18.81 17,289 -0.32(-1.67%)
May 24, 2023 19.10 19.14 19.07 19.13 18,887 -0.20(-1.03%)
May 23, 2023 19.41 19.43 19.31 19.33 9,284 -0.26(-1.35%)
May 22, 2023 19.42 19.72 19.42 19.59 6,501 -0.02(-0.08%)
May 19, 2023 19.31 19.90 19.31 19.61 9,833 +0.12(+0.62%)
May 18, 2023 19.77 19.82 19.30 19.49 4,601 -0.07(-0.36%)
May 17, 2023 19.72 19.77 19.52 19.56 10,502 -0.18(-0.91%)
May 16, 2023 19.60 19.76 19.60 19.74 18,778 -0.17(-0.85%)
May 15, 2023 19.87 19.94 19.87 19.91 5,250 +0.50(+2.60%)
May 12, 2023 19.40 19.44 19.34 19.41 11,764 +0.03(+0.13%)
May 11, 2023 19.35 19.48 19.35 19.38 7,278 +0.20(+1.04%)
May 10, 2023 19.25 19.26 19.09 19.18 27,845 +0.03(+0.14%)
May 09, 2023 19.07 19.31 19.07 19.15 5,314 -0.04(-0.21%)
May 08, 2023 19.18 19.23 19.18 19.20 6,856 -0.29(-1.46%)
May 05, 2023 18.99 19.48 18.99 19.48 7,221 +0.33(+1.71%)
May 04, 2023 19.20 19.22 19.03 19.15 10,159 -0.00(-0.02%)
May 03, 2023 19.34 19.35 19.16 19.16 6,747 -0.07(-0.36%)
May 02, 2023 19.13 19.28 19.08 19.23 9,945 -0.29(-1.46%)
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.