Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 25.15 25.29 25.04 25.12 58,840 -0.37(-1.44%)
May 30, 2023 25.42 25.49 25.29 25.48 43,655 -0.28(-1.07%)
May 26, 2023 25.99 26.02 25.62 25.76 41,291 -0.10(-0.37%)
May 25, 2023 26.01 26.01 25.67 25.86 47,423 -0.46(-1.74%)
May 24, 2023 26.46 26.50 26.15 26.31 29,729 +0.07(+0.28%)
May 23, 2023 26.21 26.51 26.18 26.24 40,939 +0.24(+0.93%)
May 22, 2023 26.00 26.21 25.95 26.00 28,321 -0.02(-0.09%)
May 19, 2023 26.08 26.23 25.93 26.02 39,301 +0.16(+0.61%)
May 18, 2023 25.52 25.88 25.43 25.87 27,349 +0.20(+0.79%)
May 17, 2023 25.44 25.80 25.28 25.66 36,076 +0.46(+1.81%)
May 16, 2023 25.76 25.76 25.19 25.21 63,744 -0.64(-2.48%)
May 15, 2023 25.82 25.95 25.67 25.85 27,783 +0.11(+0.42%)
May 12, 2023 25.83 25.94 25.56 25.74 34,329 +0.08(+0.30%)
May 11, 2023 25.73 25.77 25.52 25.66 25,955 -0.34(-1.30%)
May 10, 2023 26.41 26.41 25.80 26.00 33,305 -0.26(-0.98%)
May 09, 2023 25.97 26.46 25.97 26.26 20,237 +0.03(+0.11%)
May 08, 2023 26.60 26.61 26.23 26.23 39,368 +0.02(+0.09%)
May 05, 2023 26.17 26.36 26.07 26.21 41,635 +0.66(+2.60%)
May 04, 2023 25.77 25.92 25.46 25.54 85,551 -0.23(-0.90%)
May 03, 2023 25.92 26.15 25.77 25.77 74,159 -0.53(-2.00%)
May 02, 2023 27.16 27.16 26.07 26.30 57,033 -1.10(-4.01%)
May 01, 2023 27.41 27.62 27.33 27.40 28,729 -0.26(-0.95%)
Apr 28, 2023 27.15 27.79 27.13 27.66 34,020 +0.37(+1.35%)
Apr 27, 2023 27.15 27.33 26.95 27.29 58,204 +0.15(+0.54%)
Apr 26, 2023 27.41 27.54 27.01 27.15 40,810 -0.36(-1.30%)
Apr 25, 2023 27.87 27.87 27.39 27.51 37,005 -0.54(-1.91%)
Apr 24, 2023 27.64 28.13 27.60 28.04 29,797 +0.43(+1.55%)
Apr 21, 2023 27.85 27.85 27.53 27.62 24,820 -0.14(-0.51%)
Apr 20, 2023 27.71 27.76 27.45 27.76 31,652 -0.26(-0.92%)
Apr 19, 2023 27.88 28.03 27.73 28.01 43,001 -0.07(-0.24%)
Apr 18, 2023 27.95 28.14 27.90 28.08 30,760 +0.08(+0.27%)
Apr 17, 2023 28.26 28.32 27.93 28.00 26,810 -0.31(-1.09%)
Apr 14, 2023 28.34 28.48 28.18 28.31 25,824 +0.03(+0.10%)
Apr 13, 2023 28.13 28.37 28.04 28.29 34,224 +0.13(+0.45%)
Apr 12, 2023 28.34 28.37 28.08 28.16 62,533 +0.02(+0.07%)
Apr 11, 2023 28.06 28.28 27.94 28.14 52,021 +0.25(+0.91%)
Apr 10, 2023 27.81 28.12 27.81 27.89 37,253 +0.17(+0.63%)
Apr 06, 2023 28.09 28.09 27.66 27.71 39,362 -0.38(-1.35%)
Apr 05, 2023 27.72 28.10 27.61 28.09 41,671 +0.39(+1.40%)
Apr 04, 2023 28.30 28.30 27.46 27.70 72,014 -0.49(-1.72%)
Apr 03, 2023 28.02 28.32 27.96 28.19 125,247 +1.18(+4.35%)
Mar 31, 2023 26.92 27.03 26.84 27.01 61,653 +0.20(+0.76%)
Mar 30, 2023 26.92 26.92 26.71 26.81 55,350 +0.07(+0.25%)
Mar 29, 2023 26.61 26.74 26.49 26.74 44,522 +0.40(+1.51%)
Mar 28, 2023 25.84 26.46 25.84 26.34 33,574 +0.36(+1.40%)
Mar 27, 2023 25.70 26.11 25.55 25.98 66,827 +0.49(+1.93%)
Mar 24, 2023 24.93 25.53 24.80 25.49 104,624 +0.12(+0.47%)
Mar 23, 2023 25.79 26.04 25.15 25.37 57,881 -0.33(-1.29%)
Mar 22, 2023 26.26 26.35 25.70 25.70 70,404 -0.57(-2.16%)
Mar 21, 2023 25.93 26.34 25.93 26.27 269,163 +0.78(+3.06%)
Mar 20, 2023 24.93 25.60 24.93 25.49 102,521 +0.48(+1.93%)
Mar 17, 2023 25.27 25.42 24.80 25.01 58,700 -0.38(-1.48%)
Mar 16, 2023 24.74 25.44 24.53 25.38 86,918 +0.23(+0.92%)
Mar 15, 2023 25.62 25.62 24.78 25.15 199,973 -1.27(-4.81%)
Mar 14, 2023 26.22 26.99 26.00 26.42 62,059 +0.21(+0.81%)
Mar 13, 2023 26.15 26.71 25.69 26.21 162,322 -0.49(-1.83%)
Mar 10, 2023 27.06 27.38 26.58 26.70 72,789 -0.41(-1.51%)
Mar 09, 2023 27.65 27.97 27.07 27.11 46,684 -0.40(-1.47%)
Mar 08, 2023 27.71 27.91 27.25 27.51 61,838 -0.23(-0.82%)
Mar 07, 2023 28.07 28.07 27.65 27.74 38,454 -0.47(-1.67%)
Mar 06, 2023 28.09 28.23 27.96 28.21 51,437 -0.02(-0.06%)
Mar 03, 2023 27.61 28.33 27.55 28.23 64,111 +0.39(+1.39%)
Mar 02, 2023 27.50 27.95 27.45 27.84 33,353 +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.