Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 19.00 19.17 18.42 18.45 1,296,963 +0.02(+0.11%)
Jul 30, 2024 19.26 19.46 18.31 18.43 2,489,018 -0.71(-3.71%)
Jul 29, 2024 20.20 20.35 19.13 19.14 1,621,697 -0.38(-1.95%)
Jul 26, 2024 19.67 19.90 19.22 19.52 1,205,142 +0.74(+3.94%)
Jul 25, 2024 19.45 19.47 18.27 18.78 2,931,369 -1.02(-5.15%)
Jul 24, 2024 20.84 21.13 19.67 19.80 1,245,942 -0.86(-4.16%)
Jul 23, 2024 20.89 21.41 20.63 20.66 986,394 -0.36(-1.71%)
Jul 22, 2024 20.44 21.08 20.15 21.02 2,744,706 +0.72(+3.55%)
Jul 19, 2024 18.96 20.39 18.75 20.30 2,017,437 +1.61(+8.61%)
Jul 18, 2024 20.14 20.21 18.50 18.69 2,715,309 -1.25(-6.27%)
Jul 17, 2024 20.20 20.27 19.36 19.94 1,299,082 -0.31(-1.53%)
Jul 16, 2024 20.13 20.25 19.89 20.25 1,001,502 +0.22(+1.10%)
Jul 15, 2024 19.78 20.14 19.65 20.03 1,586,049 +0.99(+5.20%)
Jul 12, 2024 18.83 19.29 18.61 19.04 1,093,534 +0.31(+1.66%)
Jul 11, 2024 19.40 19.65 18.63 18.73 1,485,010 -0.36(-1.89%)
Jul 10, 2024 19.23 19.33 18.72 19.09 1,242,528 +0.01(+0.05%)
Jul 09, 2024 19.29 19.43 18.97 19.08 1,649,863 +0.01(+0.05%)
Jul 08, 2024 19.40 19.40 18.84 19.07 2,024,240 -0.11(-0.57%)
Jul 05, 2024 18.62 19.28 18.01 19.18 2,624,952 -0.07(-0.35%)
Jul 03, 2024 19.18 19.33 19.05 19.25 1,403,889 -0.10(-0.53%)
Jul 02, 2024 19.43 19.59 19.25 19.35 1,532,356 -0.12(-0.62%)
Jul 01, 2024 19.14 19.55 18.96 19.47 1,766,273 +0.63(+3.34%)
Jun 28, 2024 19.05 19.11 18.64 18.84 1,072,071 -0.13(-0.68%)
Jun 27, 2024 18.50 19.13 18.41 18.97 892,978 +0.74(+4.06%)
Jun 26, 2024 18.57 18.88 18.06 18.23 1,047,989 -0.49(-2.62%)
Jun 25, 2024 18.39 18.77 18.05 18.72 823,265 +0.79(+4.38%)
Jun 24, 2024 18.34 18.56 17.61 17.93 1,938,732 -0.92(-4.90%)
Jun 21, 2024 19.04 19.08 18.51 18.86 2,089,875 -0.78(-3.96%)
Jun 20, 2024 19.88 20.02 19.09 19.64 1,582,025 -0.07(-0.37%)
Jun 18, 2024 19.90 20.18 19.61 19.71 1,043,596 -0.61(-3.00%)
Jun 17, 2024 19.96 20.50 19.52 20.32 1,258,405 +0.11(+0.55%)
Jun 14, 2024 20.40 20.61 19.67 20.21 1,122,734 -0.21(-1.04%)
Jun 13, 2024 20.94 21.15 20.12 20.42 1,075,165 -0.54(-2.56%)
Jun 12, 2024 20.70 21.55 20.66 20.96 1,621,357 +0.81(+4.04%)
Jun 11, 2024 20.02 20.25 19.34 20.14 1,749,270 -0.45(-2.20%)
Jun 10, 2024 19.90 20.80 19.75 20.60 1,340,837 +0.55(+2.72%)
Jun 07, 2024 20.97 21.35 20.05 20.05 1,707,791 -0.90(-4.28%)
Jun 06, 2024 20.82 21.34 20.77 20.95 1,283,002 +0.18(+0.88%)
Jun 05, 2024 20.71 20.80 20.53 20.76 2,108,255 +0.19(+0.92%)
Jun 04, 2024 20.06 20.66 20.01 20.58 2,045,366 +0.58(+2.88%)
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.