Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 24.98 25.12 24.87 24.95 59,241 -0.36(-1.44%)
May 30, 2023 25.25 25.31 25.12 25.31 43,953 -0.27(-1.07%)
May 26, 2023 25.82 25.84 25.45 25.59 41,573 -0.10(-0.37%)
May 25, 2023 25.84 25.84 25.50 25.68 47,746 -0.45(-1.74%)
May 24, 2023 26.28 26.32 25.97 26.14 29,932 +0.07(+0.28%)
May 23, 2023 26.03 26.33 26.00 26.06 41,219 +0.24(+0.93%)
May 22, 2023 25.83 26.03 25.78 25.82 28,514 -0.02(-0.09%)
May 19, 2023 25.90 26.06 25.75 25.85 39,569 +0.16(+0.61%)
May 18, 2023 25.34 25.70 25.26 25.69 27,535 +0.20(+0.80%)
May 17, 2023 25.27 25.62 25.11 25.49 36,322 +0.45(+1.81%)
May 16, 2023 25.59 25.59 25.02 25.04 64,179 -0.64(-2.48%)
May 15, 2023 25.64 25.78 25.50 25.67 27,972 +0.11(+0.42%)
May 12, 2023 25.65 25.77 25.38 25.57 34,563 +0.08(+0.30%)
May 11, 2023 25.56 25.59 25.35 25.49 26,132 -0.33(-1.30%)
May 10, 2023 26.23 26.23 25.62 25.82 33,532 -0.26(-0.98%)
May 09, 2023 25.80 26.28 25.80 26.08 20,375 +0.03(+0.11%)
May 08, 2023 26.42 26.42 26.05 26.05 39,636 +0.02(+0.09%)
May 05, 2023 25.99 26.18 25.89 26.03 41,919 +0.66(+2.60%)
May 04, 2023 25.59 25.75 25.29 25.37 86,135 -0.23(-0.90%)
May 03, 2023 25.75 25.97 25.60 25.60 74,664 -0.52(-2.00%)
May 02, 2023 26.97 26.97 25.89 26.12 57,422 -1.09(-4.01%)
May 01, 2023 27.23 27.43 27.15 27.21 28,925 -0.26(-0.95%)
Apr 28, 2023 26.97 27.60 26.95 27.48 34,253 +0.37(+1.35%)
Apr 27, 2023 26.97 27.15 26.77 27.11 58,601 +0.14(+0.54%)
Apr 26, 2023 27.23 27.35 26.83 26.97 41,088 -0.36(-1.30%)
Apr 25, 2023 27.68 27.68 27.21 27.32 37,257 -0.53(-1.91%)
Apr 24, 2023 27.45 27.94 27.41 27.85 30,000 +0.42(+1.55%)
Apr 21, 2023 27.66 27.66 27.35 27.43 24,989 -0.14(-0.51%)
Apr 20, 2023 27.52 27.57 27.26 27.57 31,868 -0.26(-0.92%)
Apr 19, 2023 27.69 27.84 27.54 27.82 43,294 -0.07(-0.24%)
Apr 18, 2023 27.76 27.95 27.71 27.89 30,970 +0.08(+0.27%)
Apr 17, 2023 28.07 28.12 27.74 27.81 26,993 -0.31(-1.09%)
Apr 14, 2023 28.15 28.29 27.99 28.12 26,001 +0.03(+0.10%)
Apr 13, 2023 27.94 28.18 27.85 28.09 34,458 +0.13(+0.45%)
Apr 12, 2023 28.15 28.18 27.89 27.97 62,959 +0.02(+0.07%)
Apr 11, 2023 27.87 28.09 27.75 27.95 52,376 +0.25(+0.91%)
Apr 10, 2023 27.62 27.93 27.62 27.70 37,507 +0.17(+0.63%)
Apr 06, 2023 27.90 27.90 27.48 27.52 39,630 -0.38(-1.35%)
Apr 05, 2023 27.53 27.91 27.42 27.90 41,955 +0.39(+1.40%)
Apr 04, 2023 28.10 28.10 27.27 27.52 72,505 -0.48(-1.72%)
Apr 03, 2023 27.83 28.12 27.77 28.00 126,101 +1.17(+4.35%)
Mar 31, 2023 26.73 26.85 26.66 26.83 62,073 +0.20(+0.76%)
Mar 30, 2023 26.73 26.73 26.53 26.63 55,728 +0.07(+0.25%)
Mar 29, 2023 26.42 26.56 26.31 26.56 44,825 +0.40(+1.51%)
Mar 28, 2023 25.67 26.28 25.67 26.16 33,804 +0.36(+1.40%)
Mar 27, 2023 25.53 25.94 25.37 25.80 67,284 +0.49(+1.93%)
Mar 24, 2023 24.76 25.35 24.63 25.32 105,339 +0.12(+0.47%)
Mar 23, 2023 25.61 25.86 24.98 25.20 58,277 -0.33(-1.29%)
Mar 22, 2023 26.08 26.17 25.53 25.53 70,885 -0.56(-2.16%)
Mar 21, 2023 25.76 26.16 25.76 26.09 271,002 +0.78(+3.06%)
Mar 20, 2023 24.76 25.43 24.76 25.32 103,222 +0.48(+1.93%)
Mar 17, 2023 25.10 25.25 24.63 24.84 59,101 -0.37(-1.48%)
Mar 16, 2023 24.57 25.27 24.37 25.21 87,512 +0.23(+0.92%)
Mar 15, 2023 25.45 25.45 24.61 24.98 201,340 -1.26(-4.81%)
Mar 14, 2023 26.04 26.81 25.82 26.24 62,483 +0.21(+0.81%)
Mar 13, 2023 25.98 26.53 25.52 26.03 163,431 -0.48(-1.83%)
Mar 10, 2023 26.88 27.19 26.40 26.52 73,287 -0.41(-1.51%)
Mar 09, 2023 27.46 27.78 26.88 26.92 47,003 -0.40(-1.47%)
Mar 08, 2023 27.53 27.72 27.07 27.33 62,261 -0.23(-0.82%)
Mar 07, 2023 27.88 27.88 27.46 27.55 38,717 -0.47(-1.67%)
Mar 06, 2023 27.90 28.04 27.77 28.02 51,788 -0.02(-0.06%)
Mar 03, 2023 27.42 28.14 27.36 28.04 64,549 +0.38(+1.39%)
Mar 02, 2023 27.32 27.76 27.27 27.65 33,581 +0.25(+0.91%)
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.