Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.47 25.47 24.70 24.76 1,439,751 -0.45(-1.78%)
Jun 29, 2023 24.31 25.39 24.30 25.21 2,022,766 +0.87(+3.56%)
Jun 28, 2023 24.83 24.83 23.72 24.34 4,859,800 -0.56(-2.26%)
Jun 27, 2023 24.76 25.13 24.41 24.90 1,456,221 +0.33(+1.36%)
Jun 26, 2023 24.78 25.28 24.55 24.57 1,643,376 -0.56(-2.24%)
Jun 23, 2023 25.58 26.06 24.91 25.13 11,029,675 -0.91(-3.48%)
Jun 22, 2023 26.47 26.62 25.69 26.04 1,727,106 -0.53(-2.01%)
Jun 21, 2023 25.89 26.92 25.53 26.57 1,983,103 +0.59(+2.27%)
Jun 20, 2023 26.52 26.59 25.82 25.98 1,879,185 -0.87(-3.23%)
Jun 16, 2023 27.55 27.56 26.81 26.85 2,697,169 -0.54(-1.98%)
Jun 15, 2023 26.60 27.55 26.51 27.39 1,879,536 +0.61(+2.28%)
Jun 14, 2023 27.04 27.16 26.38 26.78 1,312,783 -0.24(-0.88%)
Jun 13, 2023 27.06 27.37 26.87 27.02 1,700,319 +0.59(+2.24%)
Jun 12, 2023 26.32 26.68 26.18 26.43 1,381,705 +0.35(+1.35%)
Jun 09, 2023 25.94 26.12 25.64 26.08 983,242 +0.07(+0.26%)
Jun 08, 2023 26.59 26.64 25.80 26.01 1,332,584 -0.83(-3.09%)
Jun 07, 2023 26.63 27.63 26.54 26.84 3,179,969 +0.94(+3.64%)
Jun 06, 2023 24.87 26.10 24.80 25.90 1,023,209 +0.77(+3.07%)
Jun 05, 2023 25.39 25.76 24.91 25.12 1,401,084 -0.52(-2.04%)
Jun 02, 2023 24.48 25.69 24.45 25.65 1,205,388 +1.57(+6.53%)
Jun 01, 2023 24.58 24.62 23.92 24.07 2,344,921 -0.28(-1.13%)
May 31, 2023 23.66 24.38 23.66 24.35 2,177,897 +0.07(+0.27%)
May 30, 2023 24.54 24.67 23.77 24.28 2,298,626 +0.00(+0.00%)
May 26, 2023 23.80 24.29 23.80 24.28 1,092,173 +0.46(+1.92%)
May 25, 2023 24.38 24.82 23.68 23.83 1,544,329 -0.39(-1.61%)
May 24, 2023 24.41 24.41 23.83 24.22 1,203,953 -0.32(-1.32%)
May 23, 2023 25.02 25.20 24.48 24.54 1,558,499 -0.48(-1.90%)
May 22, 2023 24.55 25.05 24.44 25.02 1,841,192 +0.46(+1.86%)
May 19, 2023 25.72 25.76 24.41 24.56 1,415,403 -1.20(-4.66%)
May 18, 2023 25.23 25.78 24.75 25.76 1,255,899 +0.49(+1.92%)
May 17, 2023 24.92 25.78 24.44 25.28 2,243,735 +0.47(+1.88%)
May 16, 2023 25.38 25.55 24.80 24.81 1,260,943 -0.69(-2.69%)
May 15, 2023 25.24 25.80 25.16 25.49 1,534,865 +0.12(+0.49%)
May 12, 2023 25.63 26.22 25.22 25.37 2,057,308 +0.42(+1.68%)
May 11, 2023 25.35 25.41 24.72 24.95 1,845,943 -0.47(-1.84%)
May 10, 2023 27.12 27.27 25.17 25.42 2,659,734 -1.14(-4.31%)
May 09, 2023 25.43 26.77 24.99 26.56 4,931,342 +1.19(+4.70%)
May 08, 2023 25.76 27.16 25.24 25.37 8,405,940 +3.98(+18.63%)
May 05, 2023 21.69 22.13 21.28 21.39 6,175,539 +0.25(+1.17%)
May 04, 2023 21.65 21.69 20.73 21.14 3,021,137 -0.50(-2.29%)
May 03, 2023 22.04 22.70 21.63 21.64 2,509,963 -0.52(-2.37%)
May 02, 2023 22.53 22.55 21.64 22.16 2,024,817 -0.59(-2.60%)
May 01, 2023 23.09 23.25 22.52 22.75 3,054,228 -0.38(-1.65%)
Apr 28, 2023 22.98 23.53 22.88 23.13 2,106,364 -0.01(-0.04%)
Apr 27, 2023 22.32 23.14 22.21 23.14 1,960,700 +1.14(+5.20%)
Apr 26, 2023 21.82 22.39 21.73 22.00 2,113,543 +0.25(+1.14%)
Apr 25, 2023 21.83 21.99 21.35 21.75 2,069,665 -0.36(-1.64%)
Apr 24, 2023 22.28 22.65 21.94 22.11 2,290,645 -0.31(-1.40%)
Apr 21, 2023 22.87 22.93 22.25 22.43 2,433,784 -0.52(-2.28%)
Apr 20, 2023 23.08 23.49 22.69 22.95 1,909,359 -0.44(-1.87%)
Apr 19, 2023 24.02 24.11 23.17 23.39 2,650,515 -0.96(-3.95%)
Apr 18, 2023 24.18 24.65 23.92 24.35 1,590,533 +0.25(+1.03%)
Apr 17, 2023 24.83 25.10 24.07 24.10 1,607,784 -0.71(-2.84%)
Apr 14, 2023 25.09 25.09 24.45 24.81 1,462,570 -0.31(-1.25%)
Apr 13, 2023 24.95 25.48 24.78 25.12 1,294,214 +0.53(+2.17%)
Apr 12, 2023 25.88 25.88 24.40 24.59 1,460,942 -0.88(-3.44%)
Apr 11, 2023 25.20 25.59 25.06 25.47 1,232,253 +0.36(+1.44%)
Apr 10, 2023 24.09 25.26 24.09 25.10 1,974,253 +0.88(+3.62%)
Apr 06, 2023 24.42 24.53 24.08 24.23 827,829 -0.06(-0.24%)
Apr 05, 2023 24.89 24.95 23.77 24.28 1,492,815 -0.85(-3.38%)
Apr 04, 2023 25.49 25.49 24.68 25.13 1,196,252 -0.14(-0.57%)
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.