Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 22.85 23.04 22.77 22.91 655,545 +0.09(+0.39%)
Jul 28, 2023 22.59 22.87 22.53 22.83 576,239 +0.34(+1.50%)
Jul 27, 2023 22.83 22.96 22.38 22.49 582,482 -0.22(-0.98%)
Jul 26, 2023 22.58 22.80 22.54 22.71 548,322 +0.07(+0.30%)
Jul 25, 2023 22.95 23.06 22.58 22.64 972,226 -0.46(-2.01%)
Jul 24, 2023 22.83 23.15 22.83 23.11 555,706 +0.28(+1.23%)
Jul 21, 2023 23.05 23.15 22.77 22.83 677,593 -0.17(-0.76%)
Jul 20, 2023 23.10 23.10 22.78 23.00 496,615 -0.03(-0.13%)
Jul 19, 2023 23.06 23.13 22.85 23.03 642,624 +0.06(+0.25%)
Jul 18, 2023 22.39 22.99 22.37 22.97 1,184,974 +0.55(+2.46%)
Jul 17, 2023 22.19 22.54 22.13 22.42 766,917 +0.13(+0.56%)
Jul 14, 2023 22.20 22.32 21.93 22.29 495,347 +0.02(+0.09%)
Jul 13, 2023 22.41 22.51 22.16 22.27 889,701 -0.15(-0.69%)
Jul 12, 2023 22.53 22.62 22.26 22.43 1,102,056 +0.14(+0.61%)
Jul 11, 2023 21.78 22.31 21.71 22.29 1,186,997 +0.60(+2.77%)
Jul 10, 2023 21.21 21.72 21.21 21.69 818,829 +0.53(+2.52%)
Jul 07, 2023 21.15 21.47 21.13 21.16 516,575 -0.04(-0.18%)
Jul 06, 2023 21.02 21.24 20.78 21.20 654,972 -0.01(-0.05%)
Jul 05, 2023 21.38 21.45 21.18 21.21 939,452 -0.22(-1.04%)
Jul 03, 2023 21.28 21.48 21.23 21.43 359,863 +0.06(+0.27%)
Jun 30, 2023 21.52 21.55 21.05 21.37 759,402 +0.04(+0.18%)
Jun 29, 2023 20.74 21.36 20.74 21.34 1,080,343 +0.52(+2.51%)
Jun 28, 2023 20.80 20.86 20.62 20.81 875,055 +0.00(+0.00%)
Jun 27, 2023 20.27 20.84 20.19 20.81 570,092 +0.56(+2.77%)
Jun 26, 2023 19.73 20.41 19.70 20.25 878,806 +0.42(+2.10%)
Jun 23, 2023 20.08 20.26 19.78 19.83 2,843,590 -0.52(-2.57%)
Jun 22, 2023 20.64 20.68 20.24 20.36 751,692 -0.26(-1.27%)
Jun 21, 2023 20.58 20.77 20.46 20.62 517,474 -0.07(-0.33%)
Jun 20, 2023 20.93 20.96 20.62 20.69 596,378 -0.15(-0.70%)
Jun 16, 2023 20.97 21.05 20.72 20.83 1,832,564 +0.03(+0.14%)
Jun 15, 2023 20.71 20.85 20.60 20.80 802,490 -0.05(-0.23%)
Jun 14, 2023 21.16 21.30 20.75 20.85 1,127,704 -0.21(-1.01%)
Jun 13, 2023 21.02 21.40 20.95 21.06 845,911 -0.02(-0.09%)
Jun 12, 2023 21.19 21.25 20.86 21.08 758,102 -0.18(-0.87%)
Jun 09, 2023 21.17 21.27 20.99 21.27 633,221 +0.06(+0.27%)
Jun 08, 2023 21.42 21.50 21.09 21.21 607,524 -0.31(-1.44%)
Jun 07, 2023 20.81 21.66 20.77 21.52 1,174,473 +0.75(+3.59%)
Jun 06, 2023 20.30 20.85 20.29 20.77 762,974 +0.56(+2.78%)
Jun 05, 2023 20.15 20.32 19.89 20.21 596,840 -0.11(-0.52%)
Jun 02, 2023 20.00 20.43 19.94 20.32 816,331 +0.55(+2.79%)
Jun 01, 2023 19.96 19.96 19.53 19.77 809,312 +0.04(+0.20%)
May 31, 2023 19.71 19.84 19.51 19.73 1,372,682 +0.13(+0.64%)
May 30, 2023 19.64 19.76 19.53 19.60 604,788 +0.03(+0.15%)
May 26, 2023 19.29 19.60 19.21 19.57 835,172 +0.26(+1.35%)
May 25, 2023 19.07 19.41 19.00 19.31 982,501 +0.14(+0.71%)
May 24, 2023 19.21 19.28 19.01 19.18 767,162 -0.17(-0.90%)
May 23, 2023 19.10 19.63 19.04 19.35 1,233,051 +0.18(+0.96%)
May 22, 2023 19.01 19.21 18.95 19.17 539,829 +0.23(+1.23%)
May 19, 2023 19.24 19.26 18.79 18.93 666,079 -0.10(-0.51%)
May 18, 2023 19.26 19.37 19.02 19.03 865,589 -0.31(-1.60%)
May 17, 2023 18.57 19.35 18.49 19.34 1,574,255 +0.78(+4.23%)
May 16, 2023 18.66 18.93 18.49 18.56 2,404,930 -0.21(-1.14%)
May 15, 2023 18.57 18.80 18.45 18.77 881,988 +0.33(+1.79%)
May 12, 2023 18.40 18.45 18.25 18.44 531,435 +0.01(+0.05%)
May 11, 2023 18.43 18.56 18.30 18.43 626,307 -0.16(-0.83%)
May 10, 2023 18.70 18.75 18.36 18.59 477,574 +0.10(+0.52%)
May 09, 2023 18.31 18.55 18.10 18.49 1,020,781 +0.02(+0.10%)
May 08, 2023 18.67 18.73 18.39 18.47 498,764 -0.22(-1.19%)
May 05, 2023 18.57 18.81 18.52 18.69 889,886 +0.43(+2.33%)
May 04, 2023 17.90 18.28 17.76 18.27 671,169 +0.15(+0.80%)
May 03, 2023 18.71 18.85 18.10 18.12 2,160,523 -0.54(-2.91%)
May 02, 2023 19.10 19.14 18.33 18.66 1,257,644 -0.45(-2.33%)
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.