Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 27.09 27.87 27.05 27.37 3,411,969 +0.21(+0.78%)
Jul 28, 2023 26.98 27.16 26.58 27.15 2,422,436 +0.66(+2.51%)
Jul 27, 2023 26.99 27.61 26.25 26.49 4,109,370 -0.37(-1.36%)
Jul 26, 2023 25.49 26.87 25.47 26.86 3,935,574 +1.58(+6.24%)
Jul 25, 2023 25.36 25.40 24.78 25.28 3,193,331 -0.13(-0.53%)
Jul 24, 2023 24.27 25.41 24.22 25.41 3,927,501 +1.22(+5.05%)
Jul 21, 2023 24.86 24.90 23.99 24.19 2,506,687 -0.45(-1.83%)
Jul 20, 2023 24.75 24.78 24.05 24.64 2,833,014 -0.09(-0.35%)
Jul 19, 2023 24.54 24.74 24.08 24.73 2,642,542 +0.50(+2.06%)
Jul 18, 2023 24.33 25.04 24.11 24.23 3,207,188 -0.01(-0.04%)
Jul 17, 2023 23.68 24.31 23.24 24.24 2,968,405 +0.44(+1.86%)
Jul 14, 2023 24.06 24.06 23.42 23.80 3,536,279 -0.26(-1.08%)
Jul 13, 2023 24.12 24.23 23.72 24.06 3,671,292 +0.04(+0.16%)
Jul 12, 2023 24.73 24.77 23.87 24.02 3,395,413 -0.25(-1.03%)
Jul 11, 2023 23.45 24.61 23.19 24.27 3,945,140 +1.13(+4.86%)
Jul 10, 2023 23.15 23.70 22.65 23.14 4,465,993 -0.14(-0.62%)
Jul 07, 2023 23.09 23.75 22.98 23.29 4,042,721 +0.34(+1.47%)
Jul 06, 2023 22.81 23.14 22.46 22.95 3,231,460 -0.23(-1.00%)
Jul 05, 2023 23.23 23.36 22.80 23.18 3,233,319 -0.38(-1.63%)
Jul 03, 2023 22.39 23.59 22.39 23.57 3,442,874 +1.39(+6.29%)
Jun 30, 2023 22.37 22.48 21.80 22.17 3,046,211 -0.04(-0.17%)
Jun 29, 2023 21.84 22.45 21.75 22.21 3,515,697 +0.49(+2.26%)
Jun 28, 2023 21.74 21.74 21.27 21.72 2,801,992 -0.10(-0.44%)
Jun 27, 2023 21.03 21.88 20.73 21.82 3,192,622 +0.78(+3.70%)
Jun 26, 2023 20.69 21.32 20.60 21.04 4,032,696 +0.40(+1.96%)
Jun 23, 2023 20.65 21.18 20.52 20.63 4,346,821 -0.27(-1.29%)
Jun 22, 2023 21.34 21.39 20.83 20.90 2,778,898 -0.47(-2.21%)
Jun 21, 2023 21.54 21.72 21.32 21.37 2,899,179 -0.36(-1.64%)
Jun 20, 2023 22.20 22.20 21.33 21.73 5,917,686 -0.46(-2.08%)
Jun 16, 2023 22.88 23.17 22.03 22.19 7,463,415 -0.63(-2.74%)
Jun 15, 2023 23.29 23.54 22.25 22.82 7,020,649 +0.61(+2.73%)
Jun 14, 2023 22.70 22.70 21.72 22.21 4,074,782 -0.18(-0.82%)
Jun 13, 2023 22.74 22.80 22.22 22.39 4,821,814 -0.14(-0.64%)
Jun 12, 2023 21.16 22.71 21.08 22.54 5,745,712 +1.32(+6.21%)
Jun 09, 2023 21.42 21.58 20.85 21.22 4,330,242 +0.00(+0.00%)
Jun 08, 2023 21.06 21.40 20.39 21.22 4,436,195 +0.07(+0.32%)
Jun 07, 2023 21.24 21.36 20.81 21.15 6,332,996 +0.06(+0.27%)
Jun 06, 2023 19.09 21.18 19.03 21.09 10,551,202 +2.00(+10.48%)
Jun 05, 2023 19.12 19.50 18.92 19.09 8,451,338 +0.07(+0.35%)
Jun 02, 2023 17.23 19.08 17.18 19.03 11,544,609 +2.15(+12.73%)
Jun 01, 2023 17.16 17.56 16.78 16.88 9,665,238 -0.31(-1.80%)
May 31, 2023 17.71 17.77 17.10 17.19 8,930,706 -0.64(-3.58%)
May 30, 2023 18.55 18.55 17.62 17.83 11,022,747 -0.97(-5.14%)
May 26, 2023 18.57 19.02 18.23 18.79 5,662,538 +0.34(+1.83%)
May 25, 2023 19.28 19.86 18.44 18.46 10,024,784 -0.99(-5.07%)
May 24, 2023 20.94 21.52 18.91 19.44 34,160,912 +1.36(+7.52%)
May 23, 2023 18.30 18.60 18.03 18.08 5,163,312 -0.23(-1.23%)
May 22, 2023 17.87 18.38 17.55 18.31 5,943,500 +0.48(+2.68%)
May 19, 2023 19.15 19.15 17.46 17.83 9,271,947 -1.58(-8.12%)
May 18, 2023 19.17 19.61 19.11 19.40 4,634,158 +0.28(+1.47%)
May 17, 2023 18.26 19.18 18.21 19.12 4,586,750 +0.90(+4.94%)
May 16, 2023 18.92 19.11 18.17 18.22 3,673,567 -0.93(-4.85%)
May 15, 2023 18.77 19.31 18.70 19.15 3,684,389 +0.51(+2.72%)
May 12, 2023 19.20 19.22 18.33 18.64 2,804,230 -0.29(-1.54%)
May 11, 2023 18.62 19.10 18.51 18.93 3,417,600 +0.20(+1.05%)
May 10, 2023 19.07 19.08 18.39 18.74 2,866,908 -0.06(-0.30%)
May 09, 2023 18.85 18.92 18.48 18.79 3,757,074 -0.40(-2.10%)
May 08, 2023 19.70 19.77 18.79 19.20 3,655,390 -0.32(-1.63%)
May 05, 2023 18.52 19.52 18.45 19.52 4,358,615 +1.14(+6.23%)
May 04, 2023 18.77 18.77 18.01 18.37 4,939,412 -0.57(-3.02%)
May 03, 2023 19.49 19.71 18.92 18.94 4,422,159 -0.58(-2.98%)
May 02, 2023 19.94 19.98 19.09 19.53 4,447,909 -0.63(-3.12%)
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.