Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 23.71 23.71 23.55 23.63 54,183 -0.05(-0.19%)
Jul 28, 2023 23.59 23.75 23.53 23.68 25,245 -0.08(-0.35%)
Jul 27, 2023 23.80 23.81 23.54 23.76 32,733 +0.41(+1.78%)
Jul 26, 2023 23.42 23.55 23.31 23.35 15,607 -0.23(-0.97%)
Jul 25, 2023 23.77 23.77 23.47 23.57 53,392 +0.09(+0.38%)
Jul 24, 2023 23.21 23.57 23.21 23.48 37,544 +0.34(+1.47%)
Jul 21, 2023 23.11 23.26 23.11 23.14 34,414 -0.02(-0.08%)
Jul 20, 2023 23.09 23.32 23.09 23.16 115,173 +0.16(+0.68%)
Jul 19, 2023 23.14 23.16 23.00 23.01 26,267 -0.14(-0.60%)
Jul 18, 2023 23.02 23.17 23.01 23.14 90,553 +0.06(+0.24%)
Jul 17, 2023 23.19 23.23 23.02 23.09 368,875 -0.06(-0.24%)
Jul 14, 2023 23.04 23.22 23.04 23.14 137,217 +0.11(+0.48%)
Jul 13, 2023 23.22 23.22 22.93 23.03 192,737 -0.31(-1.31%)
Jul 12, 2023 23.58 23.58 23.25 23.34 269,553 -0.42(-1.78%)
Jul 11, 2023 23.61 23.79 23.56 23.76 88,254 +0.17(+0.70%)
Jul 10, 2023 23.91 23.91 23.55 23.59 28,874 -0.07(-0.31%)
Jul 07, 2023 23.59 23.68 23.52 23.67 27,528 -0.05(-0.19%)
Jul 06, 2023 23.76 23.98 23.71 23.71 129,063 +0.11(+0.47%)
Jul 05, 2023 23.60 23.61 23.49 23.60 152,928 +0.09(+0.39%)
Jul 03, 2023 23.48 23.55 23.28 23.51 43,713 +0.03(+0.12%)
Jun 30, 2023 23.46 23.50 23.35 23.48 115,034 +0.06(+0.28%)
Jun 29, 2023 23.44 23.58 23.35 23.42 267,667 +0.25(+1.07%)
Jun 28, 2023 23.08 23.36 23.08 23.17 289,197 -0.15(-0.63%)
Jun 27, 2023 23.23 23.42 23.08 23.32 37,934 +0.11(+0.48%)
Jun 26, 2023 23.38 23.38 23.16 23.21 87,846 -0.10(-0.43%)
Jun 23, 2023 23.18 23.36 22.96 23.31 62,870 -0.08(-0.34%)
Jun 22, 2023 23.31 23.39 23.08 23.39 61,250 +0.13(+0.58%)
Jun 21, 2023 23.35 23.40 23.21 23.25 112,806 -0.11(-0.47%)
Jun 20, 2023 23.36 23.37 23.25 23.36 68,981 -0.05(-0.20%)
Jun 16, 2023 23.31 23.52 23.31 23.41 81,512 +0.04(+0.17%)
Jun 15, 2023 23.56 23.59 23.35 23.37 217,075 -0.34(-1.45%)
Jun 14, 2023 23.65 23.81 23.48 23.71 113,901 +0.05(+0.19%)
Jun 13, 2023 23.42 23.70 23.41 23.67 66,858 +0.15(+0.62%)
Jun 12, 2023 23.36 23.59 23.36 23.52 39,417 +0.06(+0.27%)
Jun 09, 2023 23.49 23.52 23.36 23.46 36,628 +0.06(+0.27%)
Jun 08, 2023 23.35 23.50 23.30 23.39 21,172 -0.17(-0.70%)
Jun 07, 2023 23.34 23.67 23.34 23.56 33,520 +0.16(+0.67%)
Jun 06, 2023 23.44 23.48 23.39 23.40 24,182 -0.04(-0.16%)
Jun 05, 2023 23.50 23.57 23.37 23.44 15,853 -0.05(-0.20%)
Jun 02, 2023 23.39 23.53 23.38 23.48 51,823 +0.17(+0.71%)
Jun 01, 2023 23.11 23.36 23.06 23.32 107,237 -0.06(-0.27%)
May 31, 2023 23.40 23.44 23.28 23.38 32,130 +0.05(+0.20%)
May 30, 2023 23.21 23.54 23.21 23.34 74,814 +0.00(+0.00%)
May 26, 2023 23.39 23.40 23.11 23.34 77,011 -0.05(-0.20%)
May 25, 2023 23.39 23.39 23.21 23.38 41,099 +0.13(+0.55%)
May 24, 2023 23.06 23.34 23.06 23.25 38,726 +0.12(+0.52%)
May 23, 2023 23.03 23.16 22.99 23.13 87,919 +0.05(+0.24%)
May 22, 2023 23.16 23.16 23.01 23.08 33,159 -0.04(-0.16%)
May 19, 2023 22.91 23.19 22.84 23.12 76,175 +0.13(+0.56%)
May 18, 2023 23.24 23.24 22.97 22.99 19,597 +0.01(+0.03%)
May 17, 2023 22.86 23.09 22.86 22.98 60,023 +0.06(+0.25%)
May 16, 2023 22.77 22.97 22.77 22.92 27,326 +0.31(+1.38%)
May 15, 2023 22.73 22.74 22.58 22.61 68,398 -0.29(-1.28%)
May 12, 2023 22.65 22.93 22.65 22.91 118,348 +0.10(+0.44%)
May 11, 2023 22.80 22.92 22.70 22.80 80,491 +0.08(+0.37%)
May 10, 2023 22.79 22.80 22.64 22.72 64,932 +0.08(+0.36%)
May 09, 2023 22.52 22.80 22.52 22.64 57,230 +0.20(+0.90%)
May 08, 2023 22.38 22.53 22.32 22.44 82,940 +0.00(+0.00%)
May 05, 2023 22.48 22.55 22.41 22.44 154,752 -0.12(-0.53%)
May 04, 2023 22.63 22.75 22.40 22.56 145,850 -0.14(-0.64%)
May 03, 2023 23.15 23.15 22.68 22.70 30,340 -0.36(-1.56%)
May 02, 2023 23.15 23.15 22.89 23.06 56,951 +0.12(+0.51%)
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.