Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 18.29 18.63 18.29 18.63 662 +0.63(+3.50%)
Jul 28, 2023 18.41 18.75 18.00 18.00 3,408 +0.61(+3.48%)
Jul 27, 2023 17.39 17.39 17.39 17.39 379 -0.13(-0.72%)
Jul 26, 2023 17.29 17.69 17.29 17.52 2,183 +0.37(+2.16%)
Jul 25, 2023 17.10 17.57 17.00 17.15 2,835 +0.46(+2.76%)
Jul 24, 2023 16.10 17.00 16.10 16.69 9,567 +0.33(+2.04%)
Jul 21, 2023 15.83 16.38 15.83 16.36 6,202 +0.36(+2.22%)
Jul 20, 2023 16.69 16.69 16.00 16.00 2,786 -0.35(-2.14%)
Jul 19, 2023 16.15 16.55 16.15 16.35 5,228 +0.14(+0.86%)
Jul 18, 2023 16.25 16.25 16.21 16.21 522 -0.20(-1.25%)
Jul 17, 2023 17.15 17.15 16.09 16.41 8,938 -0.20(-1.17%)
Jul 14, 2023 16.61 17.07 16.61 16.61 28,660 -0.73(-4.24%)
Jul 13, 2023 17.12 17.34 17.12 17.34 5,327 +0.45(+2.63%)
Jul 12, 2023 16.15 17.00 16.13 16.90 21,961 +1.33(+8.54%)
Jul 11, 2023 15.59 15.59 15.33 15.57 14,611 +0.38(+2.50%)
Jul 10, 2023 15.71 15.71 15.19 15.19 1,418 -0.02(-0.13%)
Jul 07, 2023 15.00 15.76 15.00 15.21 2,435 -0.06(-0.43%)
Jul 06, 2023 14.85 15.30 14.85 15.28 19,186 -0.54(-3.41%)
Jul 05, 2023 15.81 15.81 15.81 15.81 666 -0.29(-1.83%)
Jul 03, 2023 15.96 16.11 15.96 16.11 10,885 +0.37(+2.32%)
Jun 30, 2023 15.85 15.85 15.74 15.74 717 -0.08(-0.47%)
Jun 29, 2023 15.73 15.82 15.57 15.82 805 -0.32(-1.95%)
Jun 28, 2023 16.14 16.14 15.92 16.14 448 +0.04(+0.22%)
Jun 27, 2023 15.77 16.20 15.77 16.10 1,318 +0.54(+3.47%)
Jun 26, 2023 15.75 15.75 15.56 15.56 7,032 -0.54(-3.35%)
Jun 22, 2023 16.10 93 -0.10(-0.62%)
Jun 21, 2023 16.37 16.37 16.20 16.20 4,007 -0.15(-0.92%)
Jun 20, 2023 16.67 16.67 16.35 16.35 1,120 -1.01(-5.82%)
Jun 16, 2023 17.40 17.40 17.35 17.36 1,609 -0.21(-1.20%)
Jun 15, 2023 17.26 17.64 17.26 17.57 33,913 +0.93(+5.59%)
Jun 14, 2023 16.38 16.72 16.38 16.64 1,601 +0.37(+2.24%)
Jun 13, 2023 16.07 16.29 16.07 16.27 1,414 -0.09(-0.55%)
Jun 12, 2023 16.37 16.47 16.18 16.36 2,758 +0.08(+0.52%)
Jun 09, 2023 16.28 16.50 16.28 16.28 2,594 +0.59(+3.77%)
Jun 08, 2023 15.69 15.69 15.69 15.69 319 +0.23(+1.47%)
Jun 07, 2023 15.28 15.70 15.28 15.46 4,397 -0.19(-1.25%)
Jun 06, 2023 15.98 15.98 15.41 15.65 23,372 +0.32(+2.12%)
Jun 05, 2023 15.61 15.61 15.33 15.33 8,834 -0.28(-1.79%)
Jun 02, 2023 15.70 15.72 15.61 15.61 24,340 +0.73(+4.91%)
Jun 01, 2023 14.60 14.88 14.50 14.88 23,399 +0.99(+7.09%)
May 31, 2023 13.77 14.25 13.76 13.89 19,460 -0.62(-4.24%)
May 30, 2023 14.94 14.94 14.42 14.51 3,642 -1.30(-8.22%)
May 26, 2023 15.64 16.20 15.64 15.81 1,583 -0.42(-2.56%)
May 25, 2023 16.55 16.65 16.14 16.23 19,025 -0.14(-0.84%)
May 24, 2023 16.41 16.66 16.36 16.36 5,325 -0.30(-1.79%)
May 23, 2023 16.63 16.79 16.63 16.66 21,536 -0.57(-3.31%)
May 22, 2023 16.77 17.23 16.77 17.23 2,212 +0.75(+4.52%)
May 19, 2023 16.48 16.48 16.48 16.48 458 -0.14(-0.87%)
May 18, 2023 17.02 17.02 16.63 16.63 4,596 -0.44(-2.55%)
May 17, 2023 16.36 17.11 16.36 17.07 4,011 -0.38(-2.18%)
May 16, 2023 17.45 17.45 17.45 17.45 1,822 -0.00(-0.03%)
May 15, 2023 17.30 17.71 17.30 17.45 2,557 +0.65(+3.90%)
May 12, 2023 16.51 16.80 16.51 16.80 603 +0.15(+0.87%)
May 11, 2023 16.51 16.77 16.29 16.65 119,518 +0.15(+0.91%)
May 10, 2023 16.50 16.58 16.50 16.50 1,046 +0.17(+1.04%)
May 09, 2023 16.46 16.59 16.28 16.33 5,282 -0.67(-3.94%)
May 08, 2023 17.03 17.03 17.00 17.00 527 -0.30(-1.73%)
May 05, 2023 17.25 17.50 17.09 17.30 8,863 +0.63(+3.78%)
May 04, 2023 16.87 17.09 16.37 16.67 6,877 +0.04(+0.21%)
May 03, 2023 16.50 16.75 16.50 16.64 114,339 +0.20(+1.19%)
May 02, 2023 16.28 16.80 16.28 16.44 10,539 -0.30(-1.80%)
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.