Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 18.76 18.86 18.50 18.84 26,961,140 +0.35(+1.89%)
Jul 28, 2023 18.36 18.72 18.36 18.49 24,508,424 +0.27(+1.48%)
Jul 27, 2023 18.62 18.81 18.09 18.22 50,504,872 +0.57(+3.23%)
Jul 26, 2023 17.50 17.74 17.33 17.65 23,828,768 +0.20(+1.15%)
Jul 25, 2023 17.71 17.78 17.34 17.45 26,342,470 -0.40(-2.24%)
Jul 24, 2023 17.88 18.01 17.22 17.85 28,802,136 -0.03(-0.17%)
Jul 21, 2023 17.60 17.90 17.57 17.88 27,228,280 +0.23(+1.30%)
Jul 20, 2023 18.00 18.16 17.61 17.65 32,198,820 -0.50(-2.75%)
Jul 19, 2023 18.49 18.50 17.89 18.15 35,882,912 -0.10(-0.55%)
Jul 18, 2023 17.89 18.58 17.85 18.25 39,160,376 +0.54(+3.05%)
Jul 17, 2023 17.35 17.98 17.34 17.71 35,668,104 +0.48(+2.79%)
Jul 14, 2023 17.74 17.94 17.10 17.23 41,560,928 -0.52(-2.93%)
Jul 13, 2023 18.30 18.48 17.72 17.75 49,621,272 -0.47(-2.58%)
Jul 12, 2023 19.16 19.16 18.19 18.22 56,009,792 -0.68(-3.60%)
Jul 11, 2023 19.31 19.38 18.66 18.90 43,377,000 -0.40(-2.07%)
Jul 10, 2023 19.03 19.39 18.97 19.30 39,827,036 +0.26(+1.37%)
Jul 07, 2023 18.82 19.46 18.82 19.04 44,751,056 +0.18(+0.95%)
Jul 06, 2023 18.83 19.04 18.15 18.86 56,567,396 -0.35(-1.82%)
Jul 05, 2023 18.93 19.55 18.80 19.21 55,725,032 +0.25(+1.32%)
Jul 03, 2023 18.55 19.19 18.43 18.96 44,829,120 +0.13(+0.69%)
Jun 30, 2023 17.80 18.88 17.62 18.83 115,111,288 +1.67(+9.73%)
Jun 29, 2023 17.25 17.75 16.88 17.16 60,286,824 -0.13(-0.75%)
Jun 28, 2023 15.94 17.48 15.88 17.29 96,882,872 +1.40(+8.81%)
Jun 27, 2023 14.75 15.91 14.70 15.89 62,388,176 +1.29(+8.84%)
Jun 26, 2023 14.98 15.04 13.90 14.60 106,924,784 -1.20(-7.59%)
Jun 23, 2023 15.49 15.99 15.43 15.80 39,855,064 +0.04(+0.25%)
Jun 22, 2023 15.74 15.96 15.59 15.76 23,517,090 -0.13(-0.82%)
Jun 21, 2023 15.88 16.18 15.45 15.89 37,140,388 -0.01(-0.06%)
Jun 20, 2023 15.99 16.06 15.70 15.90 37,852,676 +0.10(+0.63%)
Jun 16, 2023 16.30 16.40 15.69 15.80 51,113,088 -0.32(-1.99%)
Jun 15, 2023 15.45 16.16 15.41 16.12 64,142,132 +0.52(+3.33%)
Jun 14, 2023 15.51 15.78 15.19 15.60 59,618,564 +0.26(+1.69%)
Jun 13, 2023 15.06 15.37 14.73 15.34 67,875,456 +0.62(+4.21%)
Jun 12, 2023 13.94 15.10 13.84 14.72 126,941,248 +1.63(+12.45%)
Jun 09, 2023 12.88 13.39 12.85 13.09 34,124,564 +0.34(+2.67%)
Jun 08, 2023 12.85 12.97 12.70 12.75 31,971,968 -0.28(-2.15%)
Jun 07, 2023 12.87 13.18 12.81 13.03 38,502,416 +0.26(+2.04%)
Jun 06, 2023 12.23 12.84 12.20 12.77 32,220,490 +0.47(+3.82%)
Jun 05, 2023 12.17 12.38 12.08 12.30 30,209,080 +0.12(+0.99%)
Jun 02, 2023 12.04 12.28 11.90 12.18 36,342,364 +0.33(+2.78%)
Jun 01, 2023 11.32 11.93 11.20 11.85 39,914,112 +0.62(+5.52%)
May 31, 2023 11.40 11.45 10.94 11.23 32,698,696 -0.15(-1.32%)
May 30, 2023 11.50 11.84 11.20 11.38 32,751,600 +0.10(+0.89%)
May 26, 2023 11.15 11.37 11.15 11.28 30,569,816 +0.28(+2.55%)
May 25, 2023 11.00 11.22 10.87 11.00 40,991,000 +0.33(+3.09%)
May 24, 2023 10.84 10.86 10.38 10.67 34,244,492 -0.37(-3.35%)
May 23, 2023 11.12 11.53 11.02 11.04 31,976,852 -0.18(-1.60%)
May 22, 2023 11.07 11.28 10.83 11.22 24,210,536 +0.28(+2.56%)
May 19, 2023 11.17 11.22 10.81 10.94 28,822,704 -0.34(-3.01%)
May 18, 2023 10.97 11.32 10.97 11.28 33,836,424 +0.24(+2.17%)
May 17, 2023 10.41 11.18 10.40 11.04 53,733,796 +0.68(+6.56%)
May 16, 2023 10.26 10.64 10.07 10.36 30,036,854 +0.05(+0.48%)
May 15, 2023 9.860 10.38 9.820 10.31 27,657,430 +0.48(+4.88%)
May 12, 2023 10.25 10.26 9.680 9.830 29,797,352 -0.41(-4.00%)
May 11, 2023 10.37 10.49 10.16 10.24 25,843,904 -0.25(-2.38%)
May 10, 2023 10.80 10.89 10.34 10.49 29,636,904 -0.16(-1.50%)
May 09, 2023 10.49 10.62 10.38 10.65 26,714,936 +0.04(+0.38%)
May 08, 2023 10.15 10.66 10.04 10.61 44,168,304 +0.60(+5.99%)
May 05, 2023 9.540 10.09 9.525 10.01 52,158,188 +0.62(+6.60%)
May 04, 2023 9.780 9.840 9.210 9.390 51,830,160 -0.04(-0.42%)
May 03, 2023 9.460 9.700 9.410 9.430 28,962,402 -0.02(-0.21%)
May 02, 2023 9.380 9.540 9.170 9.450 33,368,914 -0.04(-0.42%)
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.