Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 15.84 16.16 15.80 16.08 8,313,808 +0.31(+1.97%)
Jul 28, 2023 15.93 16.01 15.71 15.77 7,020,975 +0.02(+0.12%)
Jul 27, 2023 15.90 16.31 15.67 15.75 8,555,464 -0.03(-0.18%)
Jul 26, 2023 15.71 16.03 15.66 15.78 9,692,123 +0.16(+0.99%)
Jul 25, 2023 15.89 15.94 15.61 15.62 6,975,597 -0.28(-1.77%)
Jul 24, 2023 15.63 16.08 15.58 15.90 7,042,091 +0.33(+2.12%)
Jul 21, 2023 15.91 15.94 15.44 15.57 6,007,570 -0.25(-1.59%)
Jul 20, 2023 15.84 15.89 15.50 15.82 8,295,382 +0.06(+0.37%)
Jul 19, 2023 15.59 15.82 15.39 15.77 9,519,061 +0.36(+2.33%)
Jul 18, 2023 15.41 15.70 15.25 15.41 9,901,123 -0.03(-0.19%)
Jul 17, 2023 14.94 15.49 14.80 15.44 10,660,116 +0.36(+2.38%)
Jul 14, 2023 15.22 15.28 14.81 15.08 10,651,857 -0.20(-1.33%)
Jul 13, 2023 15.69 15.73 15.23 15.28 10,030,946 -0.39(-2.47%)
Jul 12, 2023 16.20 16.31 15.62 15.67 10,133,814 -0.30(-1.88%)
Jul 11, 2023 15.78 16.29 15.57 15.97 10,642,458 +0.34(+2.17%)
Jul 10, 2023 15.46 15.86 15.36 15.63 10,018,510 +0.19(+1.26%)
Jul 07, 2023 15.44 15.73 15.27 15.44 8,925,062 +0.03(+0.19%)
Jul 06, 2023 15.62 15.70 15.22 15.41 8,250,218 -0.45(-2.81%)
Jul 05, 2023 15.75 15.90 15.42 15.85 8,436,574 -0.12(-0.73%)
Jul 03, 2023 15.70 16.01 15.65 15.97 6,617,080 +0.42(+2.68%)
Jun 30, 2023 15.74 15.78 15.23 15.55 9,739,465 +0.02(+0.12%)
Jun 29, 2023 15.10 15.58 15.03 15.53 10,043,897 +0.50(+3.35%)
Jun 28, 2023 15.11 15.12 14.83 15.03 8,488,154 -0.11(-0.70%)
Jun 27, 2023 14.67 15.23 14.54 15.14 9,153,836 +0.47(+3.17%)
Jun 26, 2023 14.49 14.88 14.49 14.67 8,038,687 +0.14(+0.93%)
Jun 23, 2023 14.55 14.77 14.41 14.54 7,831,838 -0.18(-1.25%)
Jun 22, 2023 15.01 15.03 14.69 14.72 6,514,778 -0.25(-1.68%)
Jun 21, 2023 15.13 15.19 14.88 14.97 8,548,798 -0.30(-1.97%)
Jun 20, 2023 15.28 15.46 15.07 15.27 10,963,586 -0.09(-0.57%)
Jun 16, 2023 15.67 15.83 15.31 15.36 18,414,708 -0.14(-0.88%)
Jun 15, 2023 15.35 15.22 15.49 9,742,019 +1.04(+7.21%)
May 08, 2023 14.93 14.96 14.23 14.45 10,311,668 -0.28(-1.89%)
May 05, 2023 14.38 14.77 14.30 14.73 12,576,940 +0.59(+4.20%)
May 04, 2023 14.62 14.63 13.88 14.14 15,074,402 -0.52(-3.53%)
May 03, 2023 15.03 15.16 14.60 14.65 11,373,173 -0.37(-2.49%)
May 02, 2023 15.29 15.31 14.75 15.03 11,091,325 -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.