Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 23.54 23.54 23.38 23.47 9,085 +0.08(+0.33%)
Jul 28, 2023 23.31 23.40 23.30 23.39 1,934 +0.21(+0.92%)
Jul 27, 2023 23.46 23.46 23.14 23.18 4,262 -0.19(-0.79%)
Jul 26, 2023 23.26 23.44 23.26 23.37 52,770 +0.17(+0.75%)
Jul 25, 2023 22.98 23.20 22.73 23.19 54,908 -0.13(-0.55%)
Jul 24, 2023 23.32 23.36 23.32 23.32 2,264 +0.06(+0.24%)
Jul 21, 2023 23.40 23.40 23.26 23.26 3,694 -0.10(-0.44%)
Jul 20, 2023 23.23 23.38 23.21 23.37 2,822 +0.31(+1.35%)
Jul 19, 2023 23.21 23.21 22.96 23.06 4,812 -0.13(-0.55%)
Jul 18, 2023 23.28 23.31 23.18 23.18 1,404 -0.07(-0.30%)
Jul 17, 2023 23.06 23.33 23.06 23.25 5,946 +0.18(+0.77%)
Jul 14, 2023 23.31 23.31 23.06 23.08 1,207 -0.24(-1.02%)
Jul 13, 2023 23.30 23.37 23.30 23.32 1,652 +0.07(+0.28%)
Jul 12, 2023 23.37 23.37 23.25 23.25 1,414 -0.14(-0.60%)
Jul 11, 2023 23.19 23.39 23.19 23.39 6,119 +0.32(+1.40%)
Jul 10, 2023 22.93 23.08 22.93 23.07 1,009 +0.13(+0.56%)
Jul 07, 2023 22.91 23.15 22.91 22.94 3,249 -0.01(-0.05%)
Jul 06, 2023 22.99 23.02 22.84 22.95 4,203 -0.15(-0.63%)
Jul 05, 2023 23.03 23.11 22.99 23.10 4,074 -0.06(-0.26%)
Jul 03, 2023 23.14 23.21 23.14 23.16 2,476 +0.02(+0.08%)
Jun 30, 2023 23.15 23.19 23.04 23.14 6,487 +0.14(+0.63%)
Jun 29, 2023 22.92 22.99 22.91 22.99 2,782 +0.33(+1.46%)
Jun 28, 2023 22.63 22.66 22.59 22.66 1,232 -0.06(-0.26%)
Jun 27, 2023 22.58 22.72 22.58 22.72 659 +0.24(+1.09%)
Jun 26, 2023 22.33 22.49 22.33 22.48 2,802 -0.00(-0.01%)
Jun 23, 2023 22.59 22.62 22.48 22.48 4,337 -0.25(-1.11%)
Jun 22, 2023 22.85 22.85 22.71 22.73 1,300 -0.29(-1.25%)
Jun 21, 2023 22.76 23.02 22.76 23.02 3,681 +0.27(+1.19%)
Jun 20, 2023 22.68 22.80 22.68 22.75 4,147 -0.06(-0.26%)
Jun 16, 2023 22.95 22.95 22.75 22.81 1,661 +0.09(+0.39%)
Jun 15, 2023 22.66 22.73 22.56 22.72 5,994 +0.23(+1.05%)
Jun 14, 2023 22.69 22.69 22.48 22.48 4,678 -0.19(-0.86%)
Jun 13, 2023 22.69 22.80 22.67 22.68 10,858 +0.04(+0.17%)
Jun 12, 2023 22.57 22.65 22.51 22.64 1,805 +0.09(+0.40%)
Jun 09, 2023 22.65 22.65 22.47 22.55 5,917 -0.04(-0.20%)
Jun 08, 2023 22.41 22.66 22.41 22.59 12,203 +0.18(+0.78%)
Jun 07, 2023 22.06 22.43 22.06 22.42 8,746 +0.35(+1.58%)
Jun 06, 2023 21.90 22.07 21.86 22.07 3,260 +0.21(+0.94%)
Jun 05, 2023 21.95 22.03 21.86 21.86 32,845 -0.15(-0.67%)
Jun 02, 2023 21.65 22.04 21.65 22.01 2,933 +0.55(+2.57%)
Jun 01, 2023 21.31 21.51 21.31 21.46 1,413 +0.27(+1.28%)
May 31, 2023 21.26 21.26 21.19 21.19 9,152 -0.14(-0.68%)
May 30, 2023 21.33 21.38 21.30 21.33 5,913 -0.02(-0.10%)
May 26, 2023 21.29 21.35 21.29 21.35 1,343 +0.16(+0.77%)
May 25, 2023 21.47 21.47 21.09 21.19 4,403 -0.24(-1.14%)
May 24, 2023 21.56 21.56 21.42 21.43 1,613 -0.21(-0.97%)
May 23, 2023 21.94 21.94 21.64 21.64 5,063 -0.33(-1.50%)
May 22, 2023 21.81 21.97 21.81 21.97 3,529 +0.12(+0.54%)
May 19, 2023 22.05 22.33 21.78 21.86 2,227 -0.12(-0.55%)
May 18, 2023 21.92 21.98 21.74 21.98 12,529 +0.07(+0.30%)
May 17, 2023 21.83 21.91 21.83 21.91 50,786 +0.38(+1.77%)
May 16, 2023 21.59 21.64 21.53 21.53 1,765 -0.19(-0.87%)
May 15, 2023 21.76 21.76 21.72 21.72 1,681 +0.20(+0.91%)
May 12, 2023 21.62 21.62 21.40 21.52 2,840 -0.02(-0.08%)
May 11, 2023 21.66 21.66 21.47 21.54 1,686 -0.18(-0.82%)
May 10, 2023 21.82 21.82 21.72 21.72 1,068 +0.01(+0.06%)
May 09, 2023 21.64 21.71 21.60 21.71 1,475 +0.20(+0.91%)
May 08, 2023 21.57 21.57 21.51 21.51 1,154 -0.13(-0.62%)
May 05, 2023 21.57 21.65 21.53 21.65 2,602 +0.23(+1.07%)
May 04, 2023 21.70 21.70 21.40 21.42 4,646 -0.29(-1.33%)
May 03, 2023 21.93 21.97 21.70 21.70 2,257 -0.23(-1.04%)
May 02, 2023 21.97 21.97 21.74 21.93 4,350 -0.28(-1.27%)
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.