Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.42 25.44 25.27 25.34 2,052,748 +0.17(+0.69%)
Jun 29, 2023 24.98 25.21 24.91 25.17 2,782,534 +0.10(+0.42%)
Jun 28, 2023 24.94 25.19 24.68 25.07 2,842,054 +0.11(+0.45%)
Jun 27, 2023 25.11 25.11 24.83 24.95 2,560,909 -0.22(-0.86%)
Jun 26, 2023 24.99 25.34 24.95 25.17 2,698,032 +0.55(+2.22%)
Jun 23, 2023 24.64 24.78 24.55 24.62 4,561,175 -0.80(-3.14%)
Jun 22, 2023 25.54 25.61 25.35 25.42 2,593,811 -0.67(-2.56%)
Jun 21, 2023 25.76 26.27 25.74 26.09 2,269,662 -0.05(-0.20%)
Jun 20, 2023 25.98 26.18 25.71 26.14 5,330,981 +0.00(+0.00%)
Jun 16, 2023 26.47 26.48 26.03 26.14 5,242,638 -0.54(-2.02%)
Jun 15, 2023 26.48 26.82 26.41 26.68 4,134,588 +0.88(+3.40%)
Jun 14, 2023 26.39 26.50 25.59 25.80 4,720,144 -0.34(-1.29%)
Jun 13, 2023 25.89 26.49 25.88 26.14 5,583,454 +0.98(+3.90%)
Jun 12, 2023 25.06 25.29 24.97 25.16 5,246,846 -0.18(-0.72%)
Jun 09, 2023 24.89 25.38 24.82 25.34 5,368,117 +0.86(+3.51%)
Jun 08, 2023 24.40 24.55 24.13 24.49 3,583,239 +0.31(+1.29%)
Jun 07, 2023 23.80 24.20 23.71 24.17 3,942,987 +0.80(+3.42%)
Jun 06, 2023 22.98 23.42 22.95 23.37 3,391,099 -0.28(-1.17%)
Jun 05, 2023 24.01 24.21 23.56 23.65 4,866,421 +0.32(+1.38%)
Jun 02, 2023 23.12 23.39 23.07 23.33 3,308,366 +0.93(+4.14%)
Jun 01, 2023 22.07 22.55 22.03 22.40 2,828,421 +0.43(+1.93%)
May 31, 2023 21.98 22.23 21.89 21.98 5,346,414 -0.56(-2.50%)
May 30, 2023 22.61 22.61 22.26 22.54 3,686,922 -0.48(-2.07%)
May 26, 2023 23.21 23.27 22.92 23.02 2,788,688 -0.14(-0.60%)
May 25, 2023 23.77 23.77 22.97 23.16 5,681,019 -1.00(-4.13%)
May 24, 2023 24.55 24.59 24.01 24.16 4,808,230 -0.06(-0.25%)
May 23, 2023 23.95 24.36 23.86 24.22 2,643,499 +0.36(+1.49%)
May 22, 2023 23.90 24.02 23.61 23.86 2,693,557 -0.10(-0.43%)
May 19, 2023 24.10 24.15 23.83 23.96 2,913,517 +0.06(+0.25%)
May 18, 2023 24.10 24.14 23.56 23.90 3,680,222 -0.33(-1.36%)
May 17, 2023 24.05 24.35 23.81 24.23 1,875,868 +0.34(+1.42%)
May 16, 2023 24.26 24.47 23.90 23.90 3,571,013 -0.68(-2.75%)
May 15, 2023 24.47 24.68 24.38 24.57 3,383,350 +0.37(+1.54%)
May 12, 2023 24.49 24.59 24.08 24.20 4,341,042 +0.12(+0.50%)
May 11, 2023 24.26 24.31 23.94 24.08 2,945,791 -0.47(-1.91%)
May 10, 2023 24.97 25.01 24.37 24.55 3,027,011 -0.21(-0.85%)
May 09, 2023 24.44 24.89 24.39 24.76 3,376,506 -0.16(-0.64%)
May 08, 2023 25.40 25.45 24.91 24.92 3,457,146 +0.08(+0.30%)
May 05, 2023 24.62 24.94 24.54 24.84 3,875,839 +1.52(+6.53%)
May 04, 2023 23.49 23.66 23.07 23.32 5,174,616 +0.62(+2.74%)
May 03, 2023 22.83 22.97 22.65 22.70 4,999,480 -0.47(-2.03%)
May 02, 2023 23.67 23.67 22.91 23.17 5,328,067 -0.92(-3.84%)
May 01, 2023 23.98 24.32 23.88 24.09 2,615,354 -0.08(-0.31%)
Apr 28, 2023 23.52 24.24 23.48 24.17 1,984,231 +0.61(+2.61%)
Apr 27, 2023 23.38 23.65 23.29 23.55 4,346,952 -0.13(-0.53%)
Apr 26, 2023 24.08 24.18 23.61 23.68 3,311,848 -0.12(-0.50%)
Apr 25, 2023 24.13 24.15 23.71 23.80 3,312,893 -0.52(-2.14%)
Apr 24, 2023 24.03 24.33 24.03 24.32 1,851,316 +0.40(+1.69%)
Apr 21, 2023 23.98 24.03 23.79 23.92 1,962,956 -0.12(-0.49%)
Apr 20, 2023 23.75 24.05 23.75 24.03 2,522,771 +0.06(+0.25%)
Apr 19, 2023 23.97 24.09 23.81 23.97 2,656,364 -0.46(-1.89%)
Apr 18, 2023 24.35 24.55 24.24 24.44 2,250,031 -0.22(-0.89%)
Apr 17, 2023 24.89 24.92 24.53 24.66 2,558,044 -0.18(-0.74%)
Apr 14, 2023 25.07 25.12 24.66 24.84 3,441,288 +0.02(+0.07%)
Apr 13, 2023 24.88 25.01 24.76 24.82 2,795,884 +0.12(+0.48%)
Apr 12, 2023 25.00 25.02 24.60 24.71 3,591,924 +0.32(+1.31%)
Apr 11, 2023 24.27 24.48 24.14 24.39 5,363,209 +0.13(+0.55%)
Apr 10, 2023 24.22 24.37 24.00 24.25 3,479,630 +0.10(+0.42%)
Apr 06, 2023 24.81 24.87 24.05 24.15 4,053,458 -0.49(-1.98%)
Apr 05, 2023 24.60 24.81 24.50 24.64 2,781,706 -0.04(-0.17%)
Apr 04, 2023 25.20 25.20 24.46 24.68 6,539,423 -0.90(-3.52%)
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.