Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 21.00 21.17 19.75 20.73 3,558,477 -0.78(-3.63%)
Jul 30, 2024 21.53 21.93 21.49 21.51 2,163,262 -0.12(-0.55%)
Jul 29, 2024 21.89 22.15 21.48 21.63 2,097,712 -0.20(-0.92%)
Jul 26, 2024 21.51 22.05 21.36 21.83 2,037,070 +0.47(+2.20%)
Jul 25, 2024 21.64 21.87 21.35 21.36 2,120,933 -0.32(-1.48%)
Jul 24, 2024 22.17 22.25 21.51 21.68 5,321,634 -0.36(-1.63%)
Jul 23, 2024 22.31 22.43 21.65 22.04 8,386,654 -1.31(-5.61%)
Jul 22, 2024 22.91 23.41 22.64 23.35 990,327 +0.47(+2.05%)
Jul 19, 2024 22.90 23.27 22.69 22.88 835,597 -0.12(-0.52%)
Jul 18, 2024 22.79 23.26 22.64 23.00 913,060 +0.21(+0.92%)
Jul 17, 2024 23.09 23.44 22.73 22.79 1,072,333 -0.30(-1.30%)
Jul 16, 2024 22.53 23.18 22.52 23.09 1,290,236 +0.54(+2.39%)
Jul 15, 2024 21.95 22.90 21.83 22.55 1,591,664 +0.87(+4.01%)
Jul 12, 2024 21.70 21.91 21.56 21.68 1,272,795 +0.19(+0.88%)
Jul 11, 2024 20.70 21.51 20.60 21.49 1,373,542 +0.94(+4.57%)
Jul 10, 2024 20.02 20.55 19.91 20.55 908,625 +0.62(+3.11%)
Jul 09, 2024 20.10 20.16 19.82 19.93 1,482,555 -0.37(-1.82%)
Jul 08, 2024 20.14 20.41 20.04 20.30 874,571 +0.16(+0.79%)
Jul 05, 2024 20.84 20.85 20.01 20.14 658,328 -0.77(-3.68%)
Jul 03, 2024 20.37 20.96 20.37 20.91 864,947 +0.51(+2.50%)
Jul 02, 2024 20.27 20.54 20.23 20.40 801,904 +0.17(+0.84%)
Jul 01, 2024 20.33 20.53 19.98 20.23 1,195,963 +0.01(+0.05%)
Jun 28, 2024 20.19 20.39 19.97 20.22 8,000,806 +0.20(+1.00%)
Jun 27, 2024 19.87 20.15 19.79 20.02 825,214 +0.20(+1.01%)
Jun 26, 2024 19.48 19.84 19.42 19.82 1,218,785 +0.20(+1.02%)
Jun 25, 2024 19.57 19.68 19.43 19.62 1,040,255 +0.06(+0.31%)
Jun 24, 2024 18.96 19.68 18.95 19.56 1,099,724 +0.60(+3.16%)
Jun 21, 2024 19.00 19.07 18.80 18.96 2,392,430 -0.03(-0.16%)
Jun 20, 2024 19.12 19.21 18.87 18.99 872,532 -0.10(-0.52%)
Jun 18, 2024 18.80 19.18 18.76 19.09 1,135,589 +0.32(+1.70%)
Jun 17, 2024 18.54 18.82 18.46 18.77 1,224,076 +0.27(+1.46%)
Jun 14, 2024 18.70 18.77 18.44 18.50 1,326,979 -0.30(-1.60%)
Jun 13, 2024 19.18 19.22 18.59 18.80 962,374 -0.47(-2.44%)
Jun 12, 2024 19.50 19.65 19.26 19.27 994,516 +0.04(+0.21%)
Jun 11, 2024 19.14 19.42 19.05 19.23 934,958 -0.11(-0.57%)
Jun 10, 2024 18.90 19.37 18.72 19.34 1,172,605 +0.43(+2.27%)
Jun 07, 2024 18.87 19.05 18.70 18.91 819,375 +0.04(+0.21%)
Jun 06, 2024 19.06 19.12 18.74 18.87 1,001,058 -0.28(-1.46%)
Jun 05, 2024 18.75 19.20 18.64 19.15 1,266,040 +0.41(+2.19%)
Jun 04, 2024 19.32 19.32 18.67 18.74 1,665,682 -0.73(-3.75%)
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.