Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 18.92 19.15 18.82 18.91 3,303,224 -0.03(-0.15%)
Jul 28, 2023 19.27 19.27 18.90 18.94 2,786,686 -0.02(-0.10%)
Jul 27, 2023 19.35 19.35 18.86 18.96 4,903,137 -0.23(-1.22%)
Jul 26, 2023 19.06 19.24 19.00 19.19 3,392,238 +0.14(+0.71%)
Jul 25, 2023 18.75 19.08 18.68 19.06 3,372,241 +0.28(+1.50%)
Jul 24, 2023 18.78 18.90 18.70 18.77 2,127,479 +0.05(+0.26%)
Jul 21, 2023 18.68 18.82 18.53 18.73 2,660,600 +0.17(+0.89%)
Jul 20, 2023 18.71 18.76 18.46 18.56 2,583,628 -0.22(-1.19%)
Jul 19, 2023 18.79 19.01 18.69 18.78 2,599,778 +0.10(+0.52%)
Jul 18, 2023 18.36 18.70 18.33 18.69 2,400,714 +0.34(+1.85%)
Jul 17, 2023 18.41 18.48 18.26 18.35 2,603,599 -0.14(-0.74%)
Jul 14, 2023 18.65 18.65 18.34 18.48 2,545,485 -0.19(-1.04%)
Jul 13, 2023 18.42 18.71 18.39 18.68 2,186,144 +0.37(+2.02%)
Jul 12, 2023 18.47 18.54 18.22 18.31 2,966,056 +0.08(+0.43%)
Jul 11, 2023 17.90 18.26 17.85 18.23 3,121,573 +0.37(+2.07%)
Jul 10, 2023 17.48 17.93 17.48 17.86 4,281,959 +0.28(+1.60%)
Jul 07, 2023 17.34 17.71 17.34 17.58 5,537,139 +0.16(+0.89%)
Jul 06, 2023 17.30 17.47 17.25 17.42 4,360,095 -0.12(-0.67%)
Jul 05, 2023 17.77 17.79 17.49 17.54 3,740,015 -0.40(-2.22%)
Jul 03, 2023 17.97 18.11 17.86 17.94 1,940,973 -0.10(-0.54%)
Jun 30, 2023 18.09 18.15 17.90 18.04 2,733,828 +0.12(+0.65%)
Jun 29, 2023 17.74 17.93 17.68 17.92 2,317,760 +0.16(+0.88%)
Jun 28, 2023 17.84 17.92 17.70 17.76 3,591,086 -0.18(-1.03%)
Jun 27, 2023 17.56 18.05 17.52 17.95 2,730,147 +0.39(+2.21%)
Jun 26, 2023 17.21 17.62 17.11 17.56 3,804,685 +0.34(+1.98%)
Jun 23, 2023 17.45 17.50 17.08 17.22 7,605,981 -0.37(-2.10%)
Jun 22, 2023 17.72 17.75 17.47 17.59 3,367,069 -0.14(-0.77%)
Jun 21, 2023 17.97 18.01 17.70 17.72 3,391,900 -0.34(-1.88%)
Jun 20, 2023 18.09 18.27 17.87 18.06 3,948,570 -0.05(-0.27%)
Jun 16, 2023 18.51 18.62 18.06 18.11 10,465,214 -0.22(-1.22%)
Jun 15, 2023 17.67 18.38 17.59 18.34 3,714,020 +1.88(+11.43%)
May 08, 2023 16.64 16.79 16.41 16.46 5,496,135 -0.10(-0.58%)
May 05, 2023 16.07 16.55 16.02 16.55 4,251,828 +0.68(+4.26%)
May 04, 2023 16.04 16.10 15.80 15.88 3,723,214 -0.29(-1.79%)
May 03, 2023 16.43 16.59 16.16 16.17 3,834,874 -0.17(-1.06%)
May 02, 2023 16.92 17.02 16.33 16.34 3,995,906 -0.70(-4.13%)
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.