Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 24.50 24.89 24.46 24.82 397,120 +0.49(+2.01%)
Jul 28, 2023 24.12 24.33 24.08 24.33 34,149 +0.57(+2.40%)
Jul 27, 2023 24.02 24.02 23.72 23.76 30,779 -0.41(-1.70%)
Jul 26, 2023 24.34 24.34 24.02 24.17 70,372 -0.10(-0.41%)
Jul 25, 2023 24.35 24.38 24.17 24.27 252,234 +0.51(+2.15%)
Jul 24, 2023 23.59 23.85 23.55 23.76 82,084 +0.20(+0.85%)
Jul 21, 2023 23.65 23.65 23.52 23.56 39,038 -0.09(-0.38%)
Jul 20, 2023 23.89 23.95 23.63 23.65 28,205 +0.10(+0.42%)
Jul 19, 2023 23.48 23.60 23.42 23.55 44,503 -0.10(-0.42%)
Jul 18, 2023 23.55 23.69 23.52 23.65 153,069 -0.06(-0.25%)
Jul 17, 2023 23.69 23.75 23.56 23.71 88,249 -0.49(-2.02%)
Jul 14, 2023 24.36 24.37 24.20 24.20 195,179 -0.16(-0.66%)
Jul 13, 2023 24.02 24.40 24.01 24.36 241,002 +0.59(+2.47%)
Jul 12, 2023 23.60 23.80 23.58 23.77 49,997 +0.51(+2.20%)
Jul 11, 2023 23.44 23.44 23.14 23.26 43,835 -0.15(-0.64%)
Jul 10, 2023 23.23 23.43 23.23 23.41 47,710 +0.10(+0.43%)
Jul 07, 2023 23.10 23.35 23.10 23.31 20,425 +0.20(+0.87%)
Jul 06, 2023 23.10 23.16 22.95 23.11 18,750 -0.06(-0.26%)
Jul 05, 2023 23.23 23.33 23.17 23.17 26,943 -0.17(-0.73%)
Jul 03, 2023 23.33 23.44 23.26 23.34 34,486 +0.14(+0.60%)
Jun 30, 2023 23.05 23.23 23.03 23.20 87,115 +0.45(+1.98%)
Jun 29, 2023 22.74 22.89 22.68 22.75 58,402 -0.18(-0.78%)
Jun 28, 2023 23.03 23.10 22.89 22.93 81,630 -0.44(-1.88%)
Jun 27, 2023 23.40 23.47 23.30 23.37 24,385 -0.01(-0.04%)
Jun 26, 2023 23.45 23.52 23.27 23.38 66,645 -0.16(-0.68%)
Jun 23, 2023 23.43 23.55 23.35 23.54 83,134 -0.46(-1.92%)
Jun 22, 2023 24.16 24.20 23.91 24.00 43,447 +0.03(+0.13%)
Jun 21, 2023 23.86 24.12 23.86 23.97 39,658 +0.02(+0.08%)
Jun 20, 2023 23.91 23.98 23.78 23.95 47,215 +0.08(+0.34%)
Jun 16, 2023 24.03 24.08 23.86 23.87 109,343 -0.10(-0.42%)
Jun 15, 2023 23.86 24.00 23.83 23.97 56,747 +0.28(+1.18%)
Jun 14, 2023 23.64 23.86 23.61 23.69 52,786 +0.13(+0.55%)
Jun 13, 2023 23.53 23.67 23.48 23.56 107,213 +0.43(+1.86%)
Jun 12, 2023 23.15 23.23 23.05 23.13 83,172 -0.15(-0.64%)
Jun 09, 2023 23.31 23.58 23.20 23.28 50,373 -0.02(-0.09%)
Jun 08, 2023 23.24 23.35 23.16 23.30 34,484 +0.17(+0.73%)
Jun 07, 2023 23.27 23.41 23.06 23.13 32,094 -0.04(-0.17%)
Jun 06, 2023 23.16 23.25 22.98 23.17 30,224 +0.02(+0.09%)
Jun 05, 2023 23.00 23.34 22.92 23.15 57,659 +0.17(+0.74%)
Jun 02, 2023 23.14 23.14 22.87 22.98 70,646 +0.14(+0.61%)
Jun 01, 2023 22.75 22.95 22.72 22.84 38,751 +0.22(+0.97%)
May 31, 2023 22.54 22.64 22.33 22.62 89,000 +0.06(+0.27%)
May 30, 2023 22.55 22.60 22.42 22.56 29,544 -0.05(-0.22%)
May 26, 2023 22.47 22.68 22.47 22.61 26,389 +0.45(+2.03%)
May 25, 2023 22.05 22.28 22.00 22.16 25,841 +0.22(+1.00%)
May 24, 2023 22.25 22.31 21.88 21.94 82,660 -0.46(-2.05%)
May 23, 2023 22.49 22.55 22.31 22.40 142,401 -0.25(-1.10%)
May 22, 2023 22.64 22.81 22.60 22.65 25,495 -0.28(-1.22%)
May 19, 2023 22.93 23.04 22.86 22.93 28,667 +0.17(+0.75%)
May 18, 2023 22.75 22.77 22.64 22.76 33,199 -0.30(-1.30%)
May 17, 2023 23.10 23.18 22.99 23.06 63,599 +0.56(+2.49%)
May 16, 2023 22.62 22.76 22.50 22.50 59,221 -0.50(-2.17%)
May 15, 2023 23.00 23.11 22.93 23.00 54,470 +0.10(+0.44%)
May 12, 2023 22.75 23.04 22.75 22.90 61,476 +0.15(+0.66%)
May 11, 2023 23.03 23.03 22.66 22.75 112,767 -0.88(-3.72%)
May 10, 2023 23.66 23.73 23.51 23.63 53,766 -0.40(-1.66%)
May 09, 2023 23.78 24.03 23.78 24.03 60,539 -0.06(-0.26%)
May 08, 2023 24.10 24.17 24.02 24.09 40,709 +0.18(+0.77%)
May 05, 2023 23.94 23.94 23.77 23.91 19,941 +0.26(+1.10%)
May 04, 2023 23.50 23.75 23.50 23.65 25,265 +0.07(+0.30%)
May 03, 2023 23.57 23.69 23.52 23.58 49,033 -0.13(-0.55%)
May 02, 2023 23.70 23.84 23.62 23.71 65,609 -0.41(-1.70%)
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.