Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 24.82 24.96 24.82 24.93 17,976 -0.02(-0.07%)
Jul 28, 2023 24.78 24.98 24.78 24.95 35,415 +0.78(+3.22%)
Jul 27, 2023 24.58 24.58 24.17 24.17 48,631 -0.28(-1.16%)
Jul 26, 2023 24.24 24.50 24.24 24.45 27,776 +0.09(+0.38%)
Jul 25, 2023 24.42 24.43 24.36 24.36 7,018 +0.22(+0.91%)
Jul 24, 2023 23.93 24.23 23.93 24.14 2,563 +0.28(+1.18%)
Jul 21, 2023 23.84 23.93 23.81 23.86 11,743 +0.01(+0.03%)
Jul 20, 2023 24.13 24.13 23.85 23.85 6,074 -0.39(-1.60%)
Jul 19, 2023 24.28 24.28 24.21 24.24 1,990 +0.02(+0.10%)
Jul 18, 2023 24.16 24.24 24.08 24.22 6,354 -0.22(-0.92%)
Jul 17, 2023 24.38 24.47 24.35 24.44 5,493 +0.07(+0.27%)
Jul 14, 2023 24.48 24.48 24.35 24.37 2,610 -0.29(-1.16%)
Jul 13, 2023 24.35 24.67 24.35 24.66 3,133 +0.49(+2.02%)
Jul 12, 2023 24.03 24.24 24.03 24.17 22,511 +0.53(+2.26%)
Jul 11, 2023 23.49 23.67 23.49 23.64 6,370 +0.23(+1.00%)
Jul 10, 2023 23.22 23.44 23.22 23.40 2,494 +0.05(+0.21%)
Jul 07, 2023 23.28 23.49 23.26 23.35 6,112 +0.25(+1.06%)
Jul 06, 2023 23.25 23.25 23.00 23.11 6,482 -0.44(-1.89%)
Jul 05, 2023 23.38 23.63 23.38 23.55 51,177 -0.14(-0.59%)
Jul 03, 2023 23.73 23.80 23.63 23.69 17,499 +0.21(+0.87%)
Jun 30, 2023 23.33 23.59 23.33 23.49 22,172 +0.21(+0.91%)
Jun 29, 2023 23.27 23.32 23.16 23.28 2,432 -0.07(-0.31%)
Jun 28, 2023 23.41 23.44 23.33 23.35 8,129 -0.19(-0.80%)
Jun 27, 2023 23.45 23.57 23.42 23.54 3,044 +0.23(+1.00%)
Jun 26, 2023 23.29 23.36 23.28 23.30 2,737 +0.05(+0.20%)
Jun 23, 2023 23.22 23.37 23.15 23.26 7,358 -0.35(-1.47%)
Jun 22, 2023 23.50 23.66 23.50 23.60 7,743 -0.02(-0.10%)
Jun 21, 2023 23.55 23.63 23.54 23.63 1,921 -0.20(-0.83%)
Jun 20, 2023 23.98 23.98 23.72 23.82 22,740 -0.52(-2.15%)
Jun 16, 2023 24.38 24.42 24.30 24.35 15,992 -0.09(-0.36%)
Jun 15, 2023 24.20 24.43 24.20 24.43 6,565 +0.26(+1.08%)
Jun 14, 2023 24.07 24.21 24.07 24.17 1,075 +0.15(+0.61%)
Jun 13, 2023 24.01 24.13 23.96 24.03 4,064 +0.29(+1.21%)
Jun 12, 2023 23.78 23.81 23.63 23.74 2,883 +0.12(+0.52%)
Jun 09, 2023 23.66 23.72 23.54 23.62 8,633 +0.03(+0.12%)
Jun 08, 2023 23.37 23.61 23.37 23.59 6,143 +0.16(+0.67%)
Jun 07, 2023 23.56 23.63 23.35 23.43 8,867 -0.23(-0.95%)
Jun 06, 2023 23.26 23.75 23.26 23.66 4,263 -0.02(-0.07%)
Jun 05, 2023 23.48 23.67 23.45 23.67 3,576 +0.05(+0.22%)
Jun 02, 2023 23.63 23.72 23.60 23.62 9,427 +0.36(+1.55%)
Jun 01, 2023 22.88 23.31 22.88 23.26 2,621 +0.40(+1.76%)
May 31, 2023 22.92 22.92 22.69 22.86 7,250 -0.21(-0.91%)
May 30, 2023 23.07 23.15 22.96 23.07 13,489 -0.18(-0.78%)
May 26, 2023 23.22 23.31 23.22 23.25 6,425 +0.37(+1.60%)
May 25, 2023 22.90 22.94 22.85 22.89 3,186 +0.09(+0.39%)
May 24, 2023 22.81 22.82 22.70 22.80 2,685 -0.16(-0.70%)
May 23, 2023 23.20 23.20 22.96 22.96 6,855 -0.43(-1.86%)
May 22, 2023 23.33 23.41 23.33 23.39 3,131 +0.26(+1.14%)
May 19, 2023 23.14 23.14 23.05 23.13 10,016 +0.00(+0.01%)
May 18, 2023 23.25 23.25 23.06 23.13 1,842 -0.24(-1.02%)
May 17, 2023 23.13 23.38 23.13 23.36 2,867 +0.03(+0.15%)
May 16, 2023 23.28 23.38 23.27 23.33 30,634 -0.27(-1.16%)
May 15, 2023 23.44 23.66 23.44 23.60 2,572 +0.61(+2.65%)
May 12, 2023 23.08 23.08 22.94 22.99 2,150 -0.26(-1.13%)
May 11, 2023 23.11 23.27 23.11 23.25 7,850 +0.10(+0.42%)
May 10, 2023 23.14 23.16 23.01 23.16 4,006 +0.13(+0.56%)
May 09, 2023 23.02 23.03 22.96 23.03 3,695 -0.35(-1.51%)
May 08, 2023 23.26 23.41 23.26 23.38 6,684 +0.03(+0.12%)
May 05, 2023 23.29 23.39 23.20 23.35 12,111 +0.24(+1.05%)
May 04, 2023 23.07 23.17 23.04 23.11 16,829 +0.14(+0.60%)
May 03, 2023 23.11 23.13 22.96 22.97 5,768 -0.05(-0.23%)
May 02, 2023 23.30 23.30 22.97 23.03 13,214 -0.30(-1.30%)
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.