Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.32 25.47 25.10 25.30 2,104,929 +0.11(+0.45%)
Jun 29, 2023 25.01 25.37 24.90 25.18 1,910,414 +0.17(+0.67%)
Jun 28, 2023 25.56 25.66 24.96 25.01 1,874,281 -0.48(-1.88%)
Jun 27, 2023 25.50 25.85 25.50 25.49 1,893,535 +0.11(+0.44%)
Jun 26, 2023 25.00 25.63 24.99 25.38 1,781,443 +0.57(+2.31%)
Jun 23, 2023 25.21 25.32 24.80 24.81 2,656,965 -0.45(-1.78%)
Jun 22, 2023 25.16 25.28 24.86 25.26 1,973,322 +0.14(+0.56%)
Jun 21, 2023 25.44 25.55 24.88 25.12 1,786,695 -0.53(-2.05%)
Jun 20, 2023 25.90 25.92 25.46 25.64 1,962,437 -0.43(-1.65%)
Jun 16, 2023 26.37 26.40 25.94 26.07 3,406,624 -0.16(-0.61%)
Jun 15, 2023 25.83 26.26 25.68 26.23 2,267,839 +0.25(+0.97%)
Jun 14, 2023 26.66 26.93 25.89 25.98 2,666,271 -0.64(-2.41%)
Jun 13, 2023 26.93 27.23 26.51 26.62 2,647,949 -0.33(-1.24%)
Jun 12, 2023 27.16 27.51 26.82 26.96 2,289,256 -0.24(-0.89%)
Jun 09, 2023 27.36 27.44 27.10 27.20 1,532,834 -0.17(-0.61%)
Jun 08, 2023 27.35 27.53 27.14 27.36 2,434,242 -0.08(-0.30%)
Jun 07, 2023 26.36 27.55 26.09 27.45 2,088,461 +1.15(+4.36%)
Jun 06, 2023 25.56 26.31 25.46 26.30 1,882,152 +0.77(+3.01%)
Jun 05, 2023 25.92 25.95 25.36 25.53 2,262,907 -0.44(-1.71%)
Jun 02, 2023 25.82 26.23 25.63 25.98 3,379,733 +0.26(+1.01%)
Jun 01, 2023 26.11 26.22 25.62 25.72 1,790,441 -0.18(-0.68%)
May 31, 2023 25.98 26.14 25.48 25.89 10,955,594 -0.26(-0.99%)
May 30, 2023 26.39 26.48 25.98 26.15 2,186,119 -0.05(-0.18%)
May 26, 2023 25.88 26.27 25.73 26.20 2,192,898 +0.69(+2.72%)
May 25, 2023 25.78 25.83 25.00 25.50 2,826,082 -0.25(-0.97%)
May 24, 2023 26.07 26.19 25.61 25.75 4,885,272 -0.38(-1.45%)
May 23, 2023 26.28 26.43 25.98 26.13 3,216,512 -0.12(-0.46%)
May 22, 2023 26.10 26.48 25.87 26.25 2,132,683 +0.31(+1.18%)
May 19, 2023 26.21 26.25 25.67 25.95 1,495,383 +0.01(+0.04%)
May 18, 2023 25.87 26.06 25.58 25.94 1,812,908 -0.19(-0.71%)
May 17, 2023 25.36 26.14 25.24 26.12 2,234,981 +0.88(+3.48%)
May 16, 2023 26.08 26.19 25.21 25.24 1,769,042 -0.93(-3.54%)
May 15, 2023 26.60 26.70 26.05 26.17 1,589,605 -0.42(-1.57%)
May 12, 2023 26.76 26.98 26.37 26.59 1,252,879 -0.05(-0.17%)
May 11, 2023 27.22 27.34 26.57 26.63 1,810,725 -0.81(-2.97%)
May 10, 2023 27.77 27.86 27.12 27.45 2,076,700 +0.06(+0.20%)
May 09, 2023 27.66 27.81 27.12 27.39 2,943,350 -0.47(-1.69%)
May 08, 2023 28.23 28.39 27.78 27.86 1,745,204 -0.37(-1.31%)
May 05, 2023 27.74 28.64 27.74 28.23 2,281,452 +0.75(+2.73%)
May 04, 2023 29.66 30.09 27.41 27.48 3,184,647 -2.37(-7.94%)
May 03, 2023 30.13 30.68 29.84 29.85 1,925,329 -0.39(-1.29%)
May 02, 2023 31.21 31.23 29.92 30.24 1,535,216 -1.06(-3.40%)
May 01, 2023 31.47 31.71 31.24 31.31 1,028,388 -0.06(-0.18%)
Apr 28, 2023 31.32 31.58 31.16 31.36 2,989,373 -0.13(-0.41%)
Apr 27, 2023 30.78 31.55 30.77 31.49 1,261,809 +0.80(+2.59%)
Apr 26, 2023 31.08 31.32 30.66 30.70 1,004,964 -0.69(-2.18%)
Apr 25, 2023 31.66 31.73 31.36 31.38 854,223 -0.49(-1.54%)
Apr 24, 2023 32.42 32.53 31.72 31.87 1,263,615 -0.52(-1.60%)
Apr 21, 2023 32.57 32.57 32.20 32.39 1,013,521 +0.02(+0.06%)
Apr 20, 2023 32.22 32.45 32.05 32.37 1,211,988 +0.05(+0.14%)
Apr 19, 2023 31.70 32.36 31.68 32.33 1,051,191 +0.31(+0.95%)
Apr 18, 2023 32.12 32.12 31.69 32.02 1,176,110 -0.28(-0.86%)
Apr 17, 2023 32.00 32.41 31.90 32.30 1,005,268 +0.31(+0.98%)
Apr 14, 2023 32.20 32.31 31.80 31.98 1,038,133 -0.26(-0.80%)
Apr 13, 2023 32.34 32.45 31.82 32.24 882,335 -0.19(-0.57%)
Apr 12, 2023 32.74 32.74 32.11 32.43 1,535,478 -0.29(-0.88%)
Apr 11, 2023 32.40 32.84 32.33 32.71 1,457,046 +0.31(+0.97%)
Apr 10, 2023 32.09 32.46 31.89 32.40 1,333,392 +0.26(+0.81%)
Apr 06, 2023 32.17 32.29 31.91 32.14 1,552,241 -0.03(-0.09%)
Apr 05, 2023 31.62 32.21 31.62 32.17 1,952,600 +0.61(+1.94%)
Apr 04, 2023 31.75 31.79 31.33 31.56 1,042,746 -0.08(-0.26%)
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.