Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 27.77 28.52 27.77 28.21 186,571 +0.46(+1.66%)
Jul 28, 2023 27.27 28.08 27.12 27.75 175,765 +0.63(+2.32%)
Jul 27, 2023 27.50 28.13 26.89 27.12 209,112 -0.50(-1.81%)
Jul 26, 2023 25.36 27.69 25.36 27.62 305,613 +2.28(+9.00%)
Jul 25, 2023 24.50 25.41 24.30 25.34 173,090 +0.76(+3.09%)
Jul 24, 2023 24.17 24.58 23.88 24.58 162,918 +0.61(+2.54%)
Jul 21, 2023 24.81 24.81 23.95 23.97 138,077 -0.62(-2.52%)
Jul 20, 2023 24.68 24.68 24.00 24.59 196,312 -0.04(-0.16%)
Jul 19, 2023 24.78 25.05 24.20 24.63 231,387 +0.14(+0.57%)
Jul 18, 2023 25.08 25.85 24.39 24.49 162,241 -0.63(-2.51%)
Jul 17, 2023 25.38 25.91 25.09 25.12 249,260 -0.38(-1.49%)
Jul 14, 2023 25.82 25.82 25.20 25.50 171,798 -0.50(-1.92%)
Jul 13, 2023 26.69 26.69 25.97 26.00 237,583 -0.50(-1.89%)
Jul 12, 2023 26.93 27.22 26.19 26.50 219,963 +0.10(+0.38%)
Jul 11, 2023 25.59 26.44 25.49 26.40 188,235 +0.91(+3.57%)
Jul 10, 2023 25.18 26.16 25.18 25.49 214,651 +0.21(+0.83%)
Jul 07, 2023 24.89 25.52 24.78 25.28 252,760 +0.36(+1.44%)
Jul 06, 2023 25.06 25.48 24.66 24.92 181,372 -0.71(-2.77%)
Jul 05, 2023 26.10 26.34 25.59 25.63 308,771 -0.97(-3.65%)
Jul 03, 2023 25.12 26.61 24.86 26.60 186,464 +1.56(+6.23%)
Jun 30, 2023 25.24 25.28 24.06 25.04 387,672 -0.32(-1.26%)
Jun 29, 2023 24.23 25.61 24.23 25.36 326,399 +1.10(+4.53%)
Jun 28, 2023 25.25 25.25 23.72 24.26 291,620 -1.29(-5.05%)
Jun 27, 2023 25.57 26.27 25.32 25.55 427,333 -0.22(-0.85%)
Jun 26, 2023 25.00 26.44 24.89 25.77 449,185 +1.84(+7.69%)
Jun 23, 2023 24.22 24.73 23.74 23.93 525,708 -0.49(-2.01%)
Jun 22, 2023 23.53 24.46 23.28 24.42 461,156 +0.78(+3.30%)
Jun 21, 2023 23.63 24.09 23.29 23.64 470,603 +0.03(+0.13%)
Jun 20, 2023 23.13 23.92 22.95 23.61 525,475 +0.34(+1.46%)
Jun 16, 2023 23.82 23.82 22.70 23.27 3,553,360 -0.50(-2.10%)
Jun 15, 2023 22.28 23.97 22.00 23.77 766,055 +1.82(+8.29%)
Jun 14, 2023 22.32 22.86 21.66 21.95 579,508 +0.21(+0.97%)
Jun 13, 2023 21.55 21.96 21.19 21.74 452,464 +0.30(+1.40%)
Jun 12, 2023 21.00 21.88 20.78 21.44 451,720 +0.45(+2.14%)
Jun 09, 2023 21.59 22.27 20.37 20.99 345,884 -0.62(-2.87%)
Jun 08, 2023 21.64 21.89 20.73 21.61 408,996 -0.01(-0.05%)
Jun 07, 2023 20.54 21.79 20.50 21.62 366,026 +1.31(+6.45%)
Jun 06, 2023 18.83 20.94 18.39 20.31 555,816 +2.02(+11.04%)
Jun 05, 2023 18.01 18.60 17.31 18.29 945,596 -0.61(-3.23%)
Jun 02, 2023 18.26 19.08 18.14 18.90 382,231 +1.02(+5.70%)
Jun 01, 2023 18.03 18.67 17.52 17.88 553,562 -0.15(-0.83%)
May 31, 2023 19.09 20.63 17.95 18.03 654,906 -0.35(-1.90%)
May 30, 2023 19.27 19.53 17.96 18.38 629,384 -0.81(-4.22%)
May 26, 2023 19.91 20.21 18.93 19.19 565,292 -1.00(-4.95%)
May 25, 2023 23.15 23.15 19.47 20.19 727,045 -9.58(-32.18%)
May 24, 2023 30.79 31.27 29.49 29.77 347,356 -0.23(-0.77%)
May 23, 2023 29.62 30.60 29.50 30.00 187,046 +0.38(+1.28%)
May 22, 2023 30.24 30.36 29.54 29.62 216,799 -0.46(-1.53%)
May 19, 2023 31.41 31.46 29.18 30.08 232,706 -1.43(-4.54%)
May 18, 2023 31.04 31.55 30.58 31.51 205,695 +0.40(+1.29%)
May 17, 2023 29.81 31.18 29.61 31.11 239,054 +1.30(+4.36%)
May 16, 2023 30.25 30.45 29.79 29.81 135,855 -0.69(-2.26%)
May 15, 2023 30.58 30.77 30.17 30.50 199,346 +0.03(+0.10%)
May 12, 2023 31.14 31.14 29.88 30.47 185,172 -0.32(-1.04%)
May 11, 2023 30.68 30.94 30.41 30.79 181,107 +0.18(+0.59%)
May 10, 2023 32.20 32.20 30.36 30.61 309,564 -0.91(-2.89%)
May 09, 2023 31.15 31.65 30.78 31.52 105,623 +0.13(+0.41%)
May 08, 2023 32.33 32.33 31.24 31.39 88,586 -0.57(-1.78%)
May 05, 2023 31.40 31.98 31.13 31.96 114,215 +1.26(+4.10%)
May 04, 2023 32.31 32.31 30.48 30.70 134,763 -1.69(-5.22%)
May 03, 2023 33.11 33.43 32.28 32.39 160,670 -0.78(-2.35%)
May 02, 2023 33.70 33.70 32.17 33.17 141,639 -0.76(-2.24%)
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.