Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 16.32 17.22 16.32 17.17 250,316 +0.86(+5.27%)
Jul 28, 2023 16.51 16.57 16.16 16.31 147,023 +0.00(+0.00%)
Jul 27, 2023 16.94 17.04 16.18 16.31 122,234 -0.47(-2.80%)
Jul 26, 2023 16.72 16.99 16.69 16.78 297,042 +0.10(+0.60%)
Jul 25, 2023 16.79 16.89 16.56 16.68 205,779 -0.21(-1.24%)
Jul 24, 2023 16.68 17.26 16.68 16.89 134,080 +0.18(+1.08%)
Jul 21, 2023 16.62 17.32 16.52 16.71 156,581 +0.19(+1.15%)
Jul 20, 2023 16.47 17.09 16.16 16.52 177,389 -0.02(-0.12%)
Jul 19, 2023 16.44 16.87 16.29 16.54 190,915 +0.13(+0.79%)
Jul 18, 2023 17.17 17.68 16.39 16.41 181,809 -0.64(-3.75%)
Jul 17, 2023 16.38 17.11 16.35 17.05 145,965 +0.66(+4.03%)
Jul 14, 2023 16.00 16.44 16.00 16.39 94,748 +0.33(+2.05%)
Jul 13, 2023 16.24 16.30 15.94 16.06 180,480 -0.13(-0.80%)
Jul 12, 2023 16.84 16.84 16.18 16.19 128,710 -0.50(-3.00%)
Jul 11, 2023 16.54 16.81 16.40 16.69 109,502 +0.19(+1.15%)
Jul 10, 2023 15.95 16.62 15.95 16.50 165,376 +0.49(+3.06%)
Jul 07, 2023 15.93 16.29 15.93 16.01 85,492 +0.13(+0.82%)
Jul 06, 2023 15.60 15.91 15.43 15.88 145,805 +0.11(+0.70%)
Jul 05, 2023 16.18 16.18 15.74 15.77 176,144 -0.45(-2.77%)
Jul 03, 2023 16.48 16.56 16.13 16.22 68,111 -0.28(-1.70%)
Jun 30, 2023 16.35 16.92 16.29 16.50 208,496 +0.31(+1.91%)
Jun 29, 2023 16.56 16.95 16.17 16.19 214,957 -0.37(-2.23%)
Jun 28, 2023 16.38 16.60 16.08 16.56 98,438 +0.25(+1.53%)
Jun 27, 2023 16.20 16.45 16.01 16.31 154,105 +0.13(+0.80%)
Jun 26, 2023 15.92 16.39 15.77 16.18 164,485 +0.19(+1.19%)
Jun 23, 2023 15.98 16.18 15.85 15.99 489,307 -0.21(-1.30%)
Jun 22, 2023 16.70 16.70 16.00 16.20 254,665 -0.48(-2.88%)
Jun 21, 2023 16.83 17.07 16.62 16.68 153,782 -0.21(-1.24%)
Jun 20, 2023 16.80 17.05 16.21 16.89 264,081 -0.30(-1.75%)
Jun 16, 2023 17.76 17.77 16.98 17.19 504,422 -0.39(-2.22%)
Jun 15, 2023 17.46 17.59 17.00 17.58 175,550 +0.09(+0.51%)
Jun 14, 2023 18.44 18.61 17.34 17.49 240,781 -1.07(-5.77%)
Jun 13, 2023 18.04 18.57 17.90 18.56 214,472 +0.52(+2.88%)
Jun 12, 2023 17.58 18.21 17.41 18.04 153,302 +0.42(+2.38%)
Jun 09, 2023 17.51 17.64 17.17 17.62 138,476 +0.15(+0.86%)
Jun 08, 2023 17.89 17.91 17.38 17.47 186,056 -0.49(-2.73%)
Jun 07, 2023 17.67 18.05 17.62 17.96 183,735 +0.44(+2.51%)
Jun 06, 2023 16.84 17.68 16.84 17.52 148,738 +0.63(+3.73%)
Jun 05, 2023 16.86 17.00 16.43 16.89 120,977 -0.31(-1.80%)
Jun 02, 2023 16.72 17.22 16.36 17.20 227,104 +0.79(+4.81%)
Jun 01, 2023 16.45 16.57 16.16 16.41 138,189 +0.04(+0.24%)
May 31, 2023 17.18 17.38 16.22 16.37 337,647 -0.89(-5.16%)
May 30, 2023 17.50 17.55 17.09 17.26 207,684 -0.07(-0.40%)
May 26, 2023 17.28 17.41 16.79 17.33 119,345 +0.01(+0.06%)
May 25, 2023 17.12 17.39 16.86 17.32 192,189 +0.02(+0.12%)
May 24, 2023 16.91 17.33 16.45 17.30 179,123 +0.27(+1.59%)
May 23, 2023 16.93 17.30 16.86 17.03 148,303 +0.02(+0.12%)
May 22, 2023 16.70 17.20 16.55 17.01 169,177 +0.36(+2.16%)
May 19, 2023 16.37 16.68 16.18 16.65 136,339 +0.43(+2.65%)
May 18, 2023 15.90 16.41 15.90 16.22 275,133 +0.18(+1.12%)
May 17, 2023 16.18 16.20 15.80 16.04 129,852 +0.01(+0.06%)
May 16, 2023 15.84 16.13 15.74 16.03 127,946 +0.04(+0.25%)
May 15, 2023 16.10 16.38 15.72 15.99 223,182 -0.09(-0.56%)
May 12, 2023 16.69 16.69 15.40 16.08 274,455 -0.43(-2.60%)
May 11, 2023 15.91 16.80 15.87 16.51 223,432 +0.33(+2.04%)
May 10, 2023 17.02 17.02 14.97 16.18 309,904 -0.54(-3.23%)
May 09, 2023 16.66 16.96 16.43 16.72 323,992 -0.15(-0.89%)
May 08, 2023 16.43 16.90 16.11 16.87 132,576 +0.43(+2.62%)
May 05, 2023 16.01 16.52 15.97 16.44 257,553 +0.78(+4.98%)
May 04, 2023 16.22 16.31 15.56 15.66 177,659 -0.73(-4.45%)
May 03, 2023 16.23 16.64 16.08 16.39 310,585 +0.35(+2.18%)
May 02, 2023 16.38 16.57 15.75 16.04 212,274 -0.39(-2.37%)
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.