Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 18.45 18.57 18.45 18.50 8,452 +0.05(+0.27%)
Jul 28, 2023 18.22 18.45 18.22 18.45 43,849 +0.35(+1.93%)
Jul 27, 2023 18.67 18.72 18.05 18.10 20,607 -0.51(-2.74%)
Jul 26, 2023 18.80 18.80 18.43 18.61 19,077 -0.02(-0.08%)
Jul 25, 2023 19.34 19.69 18.60 18.62 63,309 -0.85(-4.37%)
Jul 24, 2023 19.60 19.60 19.42 19.48 19,426 -0.07(-0.37%)
Jul 21, 2023 19.28 19.60 19.16 19.55 14,468 +0.24(+1.23%)
Jul 20, 2023 19.61 19.80 19.30 19.31 39,886 -0.26(-1.32%)
Jul 19, 2023 19.10 19.59 19.10 19.57 17,800 +0.21(+1.08%)
Jul 18, 2023 19.07 19.37 19.03 19.36 19,264 +0.25(+1.31%)
Jul 17, 2023 18.00 19.14 18.00 19.11 46,562 +0.38(+2.03%)
Jul 14, 2023 18.64 19.42 18.63 18.73 21,764 -0.43(-2.27%)
Jul 13, 2023 18.95 19.23 18.90 19.16 28,869 +0.34(+1.80%)
Jul 12, 2023 18.85 18.90 18.68 18.83 43,283 +0.06(+0.30%)
Jul 11, 2023 18.72 18.80 18.58 18.77 3,581 +0.08(+0.43%)
Jul 10, 2023 18.65 18.81 18.63 18.69 64,463 +0.02(+0.11%)
Jul 07, 2023 18.72 18.75 18.63 18.67 297,835 +0.27(+1.47%)
Jul 06, 2023 19.00 19.00 18.24 18.40 33,245 -0.30(-1.59%)
Jul 05, 2023 18.72 18.75 18.62 18.70 53,870 -0.13(-0.71%)
Jul 03, 2023 18.90 18.90 18.72 18.83 7,599 -0.02(-0.10%)
Jun 30, 2023 18.75 18.87 18.73 18.85 15,371 +0.10(+0.52%)
Jun 29, 2023 18.16 18.76 18.16 18.75 22,475 +0.15(+0.81%)
Jun 28, 2023 18.17 18.60 18.16 18.60 24,700 +0.56(+3.10%)
Jun 27, 2023 17.00 18.04 17.00 18.04 38,625 +0.68(+3.94%)
Jun 26, 2023 17.22 17.44 17.21 17.36 11,009 +0.07(+0.38%)
Jun 23, 2023 17.41 17.41 17.27 17.29 13,270 -0.32(-1.81%)
Jun 22, 2023 17.45 17.75 17.45 17.61 14,457 -0.30(-1.69%)
Jun 21, 2023 17.79 17.93 17.79 17.91 19,179 +0.09(+0.51%)
Jun 20, 2023 17.53 17.82 17.52 17.82 21,624 +0.00(+0.03%)
Jun 16, 2023 17.77 17.90 17.77 17.82 5,527 -0.09(-0.53%)
Jun 15, 2023 17.40 17.92 17.40 17.91 28,327 +0.28(+1.59%)
Jun 14, 2023 17.61 17.70 17.57 17.63 8,930 +0.17(+0.96%)
Jun 13, 2023 17.16 17.53 17.10 17.46 26,071 +0.50(+2.95%)
Jun 12, 2023 16.95 17.00 16.90 16.96 24,662 +0.20(+1.20%)
Jun 09, 2023 16.85 16.96 16.76 16.76 7,380 +0.04(+0.24%)
Jun 08, 2023 16.62 16.86 16.62 16.72 5,895 +0.14(+0.84%)
Jun 07, 2023 16.51 16.69 16.51 16.58 9,266 +0.03(+0.18%)
Jun 06, 2023 16.50 16.55 16.48 16.55 14,972 +0.18(+1.12%)
Jun 05, 2023 15.28 16.37 15.28 16.37 6,662 +0.07(+0.41%)
Jun 02, 2023 16.20 16.42 16.11 16.30 107,306 +0.14(+0.87%)
Jun 01, 2023 15.97 16.16 15.97 16.16 6,821 +0.48(+3.06%)
May 31, 2023 15.88 16.05 15.64 15.68 2,230 -0.34(-2.12%)
May 30, 2023 15.39 16.12 15.39 16.02 10,188 +0.03(+0.19%)
May 26, 2023 16.09 16.09 15.99 15.99 16,214 -0.02(-0.12%)
May 25, 2023 15.62 16.01 15.62 16.01 2,900 +0.33(+2.10%)
May 24, 2023 15.67 15.70 15.64 15.68 1,406 -0.42(-2.61%)
May 23, 2023 16.18 16.33 16.10 16.10 4,186 -0.13(-0.80%)
May 22, 2023 16.16 16.26 15.88 16.23 2,643 +0.02(+0.12%)
May 19, 2023 16.44 16.50 16.21 16.21 17,586 -0.11(-0.67%)
May 18, 2023 16.50 16.51 16.28 16.32 3,067 -0.37(-2.21%)
May 17, 2023 16.24 17.05 16.24 16.69 39,723 +0.66(+4.11%)
May 16, 2023 15.71 16.03 15.53 16.03 12,109 +0.38(+2.45%)
May 15, 2023 15.57 15.70 15.57 15.65 19,662 +0.09(+0.56%)
May 12, 2023 16.00 16.15 15.54 15.56 19,494 -0.02(-0.13%)
May 11, 2023 15.62 15.70 15.55 15.58 27,225 -0.09(-0.57%)
May 10, 2023 15.97 16.09 15.56 15.67 18,750 -0.15(-0.95%)
May 09, 2023 15.67 15.84 15.48 15.82 23,586 +0.17(+1.09%)
May 08, 2023 14.59 15.86 14.59 15.65 23,656 +0.31(+1.99%)
May 05, 2023 13.64 15.54 13.64 15.34 121,812 +1.77(+13.07%)
May 04, 2023 13.68 13.70 13.50 13.57 4,187 -0.24(-1.74%)
May 03, 2023 13.87 13.97 13.81 13.81 10,529 -0.04(-0.29%)
May 02, 2023 14.73 14.73 13.80 13.85 7,506 -0.36(-2.53%)
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.