Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 15.51 15.83 15.47 15.74 8,490,829 +0.30(+1.97%)
Jul 28, 2023 15.60 15.67 15.38 15.44 7,170,468 +0.02(+0.12%)
Jul 27, 2023 15.57 15.97 15.34 15.42 8,737,631 -0.03(-0.18%)
Jul 26, 2023 15.38 15.69 15.33 15.45 9,898,491 +0.15(+0.99%)
Jul 25, 2023 15.56 15.60 15.29 15.29 7,124,124 -0.28(-1.77%)
Jul 24, 2023 15.30 15.74 15.26 15.57 7,192,034 +0.32(+2.12%)
Jul 21, 2023 15.58 15.61 15.11 15.25 6,135,485 -0.25(-1.59%)
Jul 20, 2023 15.51 15.56 15.17 15.49 8,472,011 +0.06(+0.37%)
Jul 19, 2023 15.27 15.49 15.07 15.44 9,721,745 +0.35(+2.33%)
Jul 18, 2023 15.09 15.37 14.93 15.09 10,111,942 -0.03(-0.19%)
Jul 17, 2023 14.63 15.17 14.49 15.11 10,887,095 +0.35(+2.38%)
Jul 14, 2023 14.91 14.96 14.50 14.76 10,878,660 -0.20(-1.33%)
Jul 13, 2023 15.36 15.41 14.92 14.96 10,244,529 -0.38(-2.47%)
Jul 12, 2023 15.86 15.97 15.29 15.34 10,349,587 -0.29(-1.88%)
Jul 11, 2023 15.45 15.95 15.25 15.64 10,869,061 +0.33(+2.17%)
Jul 10, 2023 15.13 15.53 15.04 15.30 10,231,827 +0.19(+1.26%)
Jul 07, 2023 15.11 15.40 14.95 15.11 9,115,098 +0.03(+0.19%)
Jul 06, 2023 15.29 15.37 14.91 15.09 8,425,885 -0.44(-2.81%)
Jul 05, 2023 15.42 15.57 15.10 15.52 8,616,208 -0.11(-0.73%)
Jul 03, 2023 15.37 15.67 15.32 15.64 6,757,974 +0.41(+2.68%)
Jun 30, 2023 15.41 15.45 14.92 15.23 9,946,841 +0.02(+0.12%)
Jun 29, 2023 14.78 15.26 14.72 15.21 10,257,755 +0.49(+3.35%)
Jun 28, 2023 14.79 14.79 14.52 14.72 8,668,887 -0.10(-0.70%)
Jun 27, 2023 14.36 14.92 14.24 14.82 9,348,742 +0.46(+3.17%)
Jun 26, 2023 14.18 14.57 14.18 14.36 8,209,849 +0.13(+0.93%)
Jun 23, 2023 14.25 14.46 14.11 14.23 7,998,596 -0.18(-1.25%)
Jun 22, 2023 14.70 14.72 14.38 14.41 6,653,493 -0.25(-1.68%)
Jun 21, 2023 14.81 14.88 14.57 14.66 8,730,822 -0.29(-1.97%)
Jun 20, 2023 14.96 15.14 14.75 14.95 11,197,027 -0.09(-0.57%)
Jun 16, 2023 15.34 15.50 14.99 15.04 18,806,800 -0.13(-0.88%)
Jun 15, 2023 15.03 15.33 14.91 15.17 9,949,449 +0.11(+0.76%)
Jun 14, 2023 15.47 15.49 14.72 15.06 10,233,134 -0.31(-2.01%)
Jun 13, 2023 15.29 15.53 15.20 15.37 11,924,084 +0.23(+1.55%)
Jun 12, 2023 14.65 15.23 14.53 15.13 13,600,095 +0.42(+2.87%)
Jun 09, 2023 15.17 15.17 14.49 14.71 10,798,672 -0.34(-2.25%)
Jun 08, 2023 15.09 15.29 14.64 15.05 13,387,729 -0.18(-1.17%)
Jun 07, 2023 14.93 15.32 14.83 15.22 15,298,506 +0.29(+1.95%)
Jun 06, 2023 14.04 15.00 13.93 14.93 18,905,900 +0.85(+6.00%)
Jun 05, 2023 14.45 14.52 13.98 14.09 16,080,940 -0.39(-2.72%)
Jun 02, 2023 13.15 14.73 13.15 14.48 37,849,084 +1.57(+12.15%)
Jun 01, 2023 12.29 13.24 12.02 12.91 44,237,248 +0.15(+1.18%)
May 31, 2023 13.13 13.15 12.60 12.76 27,835,224 -0.49(-3.69%)
May 30, 2023 13.49 13.54 13.12 13.25 17,798,872 -0.22(-1.60%)
May 26, 2023 13.29 13.72 13.21 13.47 16,873,054 +0.28(+2.14%)
May 25, 2023 14.08 14.16 13.18 13.19 20,673,264 -1.07(-7.51%)
May 24, 2023 14.80 14.91 13.99 14.26 27,067,580 +0.39(+2.78%)
May 23, 2023 14.03 14.32 13.87 13.87 13,681,253 -0.17(-1.20%)
May 22, 2023 14.04 14.12 13.83 14.04 11,463,341 +0.15(+1.08%)
May 19, 2023 14.63 14.66 13.87 13.89 17,332,448 -1.01(-6.80%)
May 18, 2023 14.71 14.93 14.45 14.91 10,646,015 +0.24(+1.67%)
May 17, 2023 13.98 14.70 13.91 14.66 12,986,566 +0.80(+5.76%)
May 16, 2023 14.27 14.35 13.71 13.86 11,327,721 -0.51(-3.53%)
May 15, 2023 14.14 14.42 14.07 14.37 8,252,196 +0.29(+2.07%)
May 12, 2023 14.13 14.16 13.94 14.08 7,591,677 +0.00(+0.00%)
May 11, 2023 13.84 14.18 13.74 14.08 10,051,289 +0.19(+1.35%)
May 10, 2023 14.27 14.29 13.76 13.89 11,976,810 -0.20(-1.40%)
May 09, 2023 13.90 14.17 13.74 14.09 9,868,337 -0.08(-0.53%)
May 08, 2023 14.63 14.67 13.95 14.16 10,521,838 -0.27(-1.89%)
May 05, 2023 14.09 14.47 14.01 14.44 12,833,280 +0.58(+4.20%)
May 04, 2023 14.33 14.34 13.60 13.85 15,381,645 -0.51(-3.53%)
May 03, 2023 14.73 14.86 14.30 14.36 11,604,979 -0.37(-2.49%)
May 02, 2023 14.98 15.00 14.45 14.73 11,317,386 -0.36(-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.