Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 18.97 19.23 18.96 19.20 369,074 +0.14(+0.72%)
Jul 28, 2023 19.09 19.14 18.87 19.06 482,147 -0.14(-0.71%)
Jul 27, 2023 18.95 19.27 18.92 19.20 487,985 +0.21(+1.13%)
Jul 26, 2023 19.11 19.14 18.92 18.98 320,984 -0.13(-0.66%)
Jul 25, 2023 19.16 19.16 18.97 19.11 247,261 -0.06(-0.31%)
Jul 24, 2023 19.09 19.34 19.06 19.17 650,096 +0.49(+2.61%)
Jul 21, 2023 18.64 18.74 18.52 18.68 902,019 -0.07(-0.36%)
Jul 20, 2023 18.43 18.86 18.38 18.75 1,326,763 +0.21(+1.16%)
Jul 19, 2023 18.62 18.72 18.48 18.53 504,547 -0.20(-1.04%)
Jul 18, 2023 18.72 18.87 18.51 18.73 620,746 +0.12(+0.63%)
Jul 17, 2023 18.42 18.76 18.34 18.61 992,361 +0.16(+0.85%)
Jul 14, 2023 17.86 18.56 17.73 18.46 992,596 +0.91(+5.17%)
Jul 13, 2023 18.25 18.31 17.39 17.55 1,952,653 -0.89(-4.81%)
Jul 12, 2023 18.20 18.49 18.08 18.44 757,428 +0.19(+1.01%)
Jul 11, 2023 18.37 18.44 18.10 18.25 327,561 +0.20(+1.13%)
Jul 10, 2023 18.50 18.50 18.05 18.05 369,838 -0.43(-2.32%)
Jul 07, 2023 18.43 18.54 18.29 18.48 594,759 +0.12(+0.64%)
Jul 06, 2023 18.18 18.64 18.17 18.36 1,691,309 +0.08(+0.43%)
Jul 05, 2023 18.40 18.42 18.16 18.28 617,830 +0.40(+2.24%)
Jul 03, 2023 18.15 18.18 17.78 17.88 540,963 -0.44(-2.39%)
Jun 30, 2023 17.83 18.94 17.82 18.32 4,953,238 +0.21(+1.18%)
Jun 29, 2023 18.02 18.22 17.98 18.10 1,004,447 -0.32(-1.74%)
Jun 28, 2023 18.38 18.57 18.19 18.43 1,833,604 +0.34(+1.88%)
Jun 27, 2023 18.12 18.23 17.84 18.08 936,584 -0.24(-1.33%)
Jun 26, 2023 18.19 18.52 18.06 18.33 1,789,366 +0.43(+2.39%)
Jun 23, 2023 18.36 18.48 17.56 17.90 1,979,799 -0.43(-2.33%)
Jun 22, 2023 18.25 18.71 18.18 18.33 2,698,395 -0.08(-0.42%)
Jun 21, 2023 19.10 19.12 17.92 18.41 2,481,527 -1.43(-7.21%)
Jun 20, 2023 20.83 21.05 19.73 19.83 1,647,813 -1.41(-6.64%)
Jun 16, 2023 21.94 22.38 21.12 21.24 1,395,263 -0.85(-3.83%)
Jun 15, 2023 22.44 22.59 22.02 22.09 1,011,308 +1.37(+6.60%)
May 08, 2023 20.32 20.77 20.24 20.72 2,246,712 +1.54(+8.03%)
May 05, 2023 19.60 19.64 19.10 19.18 1,153,714 -0.51(-2.61%)
May 04, 2023 19.74 19.88 19.62 19.70 2,123,424 -0.40(-1.98%)
May 03, 2023 20.15 20.26 19.79 20.09 1,987,339 +0.28(+1.42%)
May 02, 2023 20.35 20.44 19.65 19.81 2,327,334 -0.68(-3.31%)
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.