Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 22.83 22.98 21.97 22.00 1,316,510 -0.70(-3.08%)
Jul 31, 2024 22.71 23.37 22.16 22.70 1,327,355 +0.29(+1.29%)
Jul 30, 2024 21.94 22.52 21.92 22.41 1,278,573 +0.42(+1.91%)
Jul 29, 2024 20.97 22.05 20.45 21.99 3,161,234 -2.50(-10.21%)
Jul 26, 2024 24.88 25.07 24.43 24.49 461,403 -0.14(-0.57%)
Jul 25, 2024 23.79 24.93 23.64 24.63 1,413,910 +1.13(+4.81%)
Jul 24, 2024 23.11 23.68 23.07 23.50 593,354 +0.22(+0.95%)
Jul 23, 2024 23.31 23.73 23.09 23.28 719,171 -0.11(-0.47%)
Jul 22, 2024 23.24 23.62 23.20 23.39 578,999 +0.31(+1.34%)
Jul 19, 2024 23.23 23.48 22.88 23.08 507,590 -0.14(-0.60%)
Jul 18, 2024 23.67 24.73 22.80 23.22 653,329 -0.47(-1.98%)
Jul 17, 2024 24.45 24.76 23.44 23.69 1,457,435 -1.12(-4.51%)
Jul 16, 2024 24.93 25.07 24.58 24.81 1,511,137 +0.43(+1.76%)
Jul 15, 2024 23.66 24.50 23.44 24.38 825,333 +0.90(+3.83%)
Jul 12, 2024 23.80 23.96 23.22 23.48 849,863 -0.02(-0.09%)
Jul 11, 2024 23.25 23.80 22.76 23.50 1,065,599 +0.81(+3.57%)
Jul 10, 2024 22.61 22.99 22.11 22.69 1,053,364 +0.12(+0.53%)
Jul 09, 2024 21.21 22.61 20.84 22.57 1,469,030 +1.44(+6.81%)
Jul 08, 2024 21.11 21.34 20.76 21.13 692,079 +0.20(+0.96%)
Jul 05, 2024 20.00 20.98 19.70 20.93 911,642 +0.85(+4.23%)
Jul 03, 2024 20.65 21.08 20.04 20.08 402,593 -0.58(-2.81%)
Jul 02, 2024 21.52 21.57 20.61 20.66 991,742 -0.87(-4.04%)
Jul 01, 2024 20.39 21.70 20.28 21.53 1,037,219 +1.00(+4.87%)
Jun 28, 2024 20.73 20.85 20.03 20.53 3,362,978 +0.21(+1.03%)
Jun 27, 2024 19.94 20.37 19.58 20.32 1,138,815 +0.44(+2.21%)
Jun 26, 2024 19.71 20.21 19.12 19.88 1,114,369 +0.34(+1.74%)
Jun 25, 2024 19.75 19.83 19.36 19.54 516,915 -0.26(-1.31%)
Jun 24, 2024 20.12 20.67 19.77 19.80 1,045,769 -0.25(-1.25%)
Jun 21, 2024 19.40 20.32 19.40 20.05 2,837,122 +0.78(+4.05%)
Jun 20, 2024 18.97 19.39 18.69 19.27 1,035,465 +0.21(+1.10%)
Jun 18, 2024 19.92 19.93 18.92 19.06 993,936 -0.82(-4.12%)
Jun 17, 2024 20.00 20.11 19.64 19.88 936,804 -0.23(-1.14%)
Jun 14, 2024 20.52 20.55 19.98 20.11 783,090 -0.59(-2.85%)
Jun 13, 2024 20.40 20.79 19.97 20.70 879,093 +0.43(+2.12%)
Jun 12, 2024 19.97 20.79 19.60 20.27 1,648,178 +0.95(+4.92%)
Jun 11, 2024 19.46 19.65 19.16 19.32 964,685 -0.40(-2.03%)
Jun 10, 2024 19.74 19.92 19.03 19.72 1,239,024 +0.22(+1.13%)
Jun 07, 2024 19.15 19.67 18.82 19.50 979,835 +0.10(+0.52%)
Jun 06, 2024 19.10 19.62 18.65 19.40 1,169,546 +0.19(+0.99%)
Jun 05, 2024 18.93 19.39 18.72 19.21 1,241,560 +0.39(+2.07%)
Jun 04, 2024 19.18 19.33 18.69 18.82 883,149 -0.48(-2.49%)
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.