Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 15.40 15.80 15.00 15.52 20,279 +0.52(+3.47%)
Jul 28, 2023 15.00 15.40 14.82 15.00 11,840 +0.36(+2.46%)
Jul 27, 2023 15.20 15.20 14.62 14.64 13,749 -0.54(-3.56%)
Jul 26, 2023 15.00 15.29 14.66 15.18 16,198 +0.32(+2.15%)
Jul 25, 2023 15.80 16.00 14.80 14.86 34,825 -0.74(-4.74%)
Jul 24, 2023 16.00 16.12 15.55 15.60 24,420 -0.40(-2.50%)
Jul 21, 2023 16.20 16.20 15.80 16.00 11,175 +0.08(+0.53%)
Jul 20, 2023 15.90 16.36 15.90 15.92 11,534 -0.44(-2.71%)
Jul 19, 2023 17.00 17.00 15.81 16.36 31,085 +0.16(+0.99%)
Jul 18, 2023 16.20 16.60 15.82 16.20 31,743 -0.06(-0.34%)
Jul 17, 2023 16.40 16.80 16.00 16.26 22,198 +0.25(+1.59%)
Jul 14, 2023 16.40 16.60 15.81 16.00 30,201 -0.20(-1.22%)
Jul 13, 2023 16.35 16.40 16.02 16.20 22,836 +0.09(+0.56%)
Jul 12, 2023 16.30 16.80 16.09 16.11 20,132 -0.07(-0.43%)
Jul 11, 2023 16.20 16.60 16.02 16.18 24,822 +0.08(+0.50%)
Jul 10, 2023 16.60 16.80 15.93 16.10 50,546 -0.31(-1.89%)
Jul 07, 2023 16.49 17.00 16.00 16.41 21,935 +0.01(+0.06%)
Jul 06, 2023 16.40 17.00 16.22 16.40 28,309 -0.60(-3.53%)
Jul 05, 2023 17.20 17.60 16.60 17.00 53,308 -0.40(-2.30%)
Jul 03, 2023 17.80 17.88 17.02 17.40 32,763 -0.20(-1.13%)
Jun 30, 2023 18.40 18.42 17.40 17.60 55,693 -0.40(-2.22%)
Jun 29, 2023 18.20 19.00 17.20 18.00 142,104 +1.60(+9.74%)
Jun 28, 2023 16.00 17.00 15.40 16.40 78,044 +0.80(+5.14%)
Jun 27, 2023 16.80 16.80 15.40 15.60 60,048 -0.40(-2.51%)
Jun 26, 2023 16.40 16.80 14.13 16.00 52,001 +0.00(+0.00%)
Jun 23, 2023 18.20 18.20 15.65 16.00 68,418 -1.51(-8.63%)
Jun 22, 2023 19.40 19.40 17.10 17.51 29,262 -0.89(-4.83%)
Jun 21, 2023 20.00 20.00 18.00 18.40 43,371 -1.60(-8.00%)
Jun 20, 2023 17.60 20.40 16.60 20.00 170,181 +2.96(+17.36%)
Jun 16, 2023 16.80 19.30 16.60 17.04 174,581 -3.96(-18.85%)
Jun 15, 2023 21.40 21.80 20.60 21.00 44,094 -0.20(-0.94%)
Jun 14, 2023 21.40 21.80 21.20 21.20 2,471 +0.00(+0.00%)
Jun 13, 2023 21.40 21.60 20.60 21.20 4,076 -0.60(-2.75%)
Jun 12, 2023 20.40 21.80 20.40 21.80 6,048 +1.20(+5.83%)
Jun 09, 2023 20.80 21.00 20.00 20.60 4,042 -0.60(-2.83%)
Jun 08, 2023 21.40 21.40 20.80 21.20 1,544 +0.00(+0.00%)
Jun 07, 2023 20.60 21.30 20.20 21.20 3,866 +0.20(+0.96%)
Jun 06, 2023 20.60 21.00 20.40 21.00 2,374 -0.00(-0.01%)
Jun 05, 2023 21.00 21.00 20.20 21.00 3,788 +0.20(+0.96%)
Jun 02, 2023 21.80 21.80 19.80 20.80 11,078 -0.20(-0.95%)
Jun 01, 2023 20.00 21.00 19.40 21.00 7,718 +1.60(+8.23%)
May 31, 2023 19.20 19.80 19.00 19.40 2,190 +0.43(+2.24%)
May 30, 2023 19.20 20.20 18.80 18.98 2,385 +0.12(+0.61%)
May 26, 2023 19.60 19.80 18.80 18.86 1,366 -0.15(-0.79%)
May 25, 2023 19.29 20.20 18.80 19.01 6,869 -0.19(-0.98%)
May 24, 2023 19.20 19.60 19.20 19.20 2,650 -0.22(-1.11%)
May 23, 2023 18.80 19.70 18.71 19.42 6,097 +0.62(+3.28%)
May 22, 2023 18.04 19.26 18.04 18.80 4,157 +0.21(+1.11%)
May 19, 2023 18.40 18.60 18.00 18.59 4,857 +0.19(+1.05%)
May 18, 2023 18.40 18.40 18.20 18.40 2,187 +0.00(+0.00%)
May 17, 2023 18.00 18.60 18.06 18.40 2,867 +0.40(+2.22%)
May 16, 2023 18.00 18.40 17.90 18.00 4,299 +0.10(+0.56%)
May 15, 2023 17.60 18.00 17.20 17.90 2,330 +0.30(+1.70%)
May 12, 2023 17.00 17.81 17.00 17.60 4,237 -0.20(-1.12%)
May 11, 2023 17.84 18.04 17.60 17.80 4,264 -0.24(-1.33%)
May 10, 2023 18.40 18.60 17.80 18.04 5,532 -0.56(-3.01%)
May 09, 2023 19.00 19.00 17.70 18.60 5,669 -0.10(-0.53%)
May 08, 2023 19.96 19.96 18.47 18.70 4,351 -0.10(-0.53%)
May 05, 2023 19.00 19.00 18.40 18.80 1,774 +0.39(+2.14%)
May 04, 2023 18.40 19.00 18.40 18.41 4,633 -0.21(-1.15%)
May 03, 2023 18.60 19.00 18.42 18.62 2,562 -0.22(-1.16%)
May 02, 2023 19.20 19.20 18.44 18.84 2,863 -0.47(-2.41%)
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.