Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 25.40 25.71 25.33 25.66 489,218 +0.23(+0.90%)
May 30, 2023 24.75 25.47 24.70 25.43 377,964 +0.42(+1.68%)
May 26, 2023 24.75 25.30 24.75 25.01 430,081 +0.26(+1.05%)
May 25, 2023 25.30 25.45 24.60 24.75 407,571 -0.64(-2.52%)
May 24, 2023 25.63 25.79 25.30 25.39 377,341 -0.24(-0.94%)
May 23, 2023 25.69 26.21 25.40 25.63 350,627 -0.04(-0.16%)
May 22, 2023 25.89 26.09 25.54 25.67 372,439 -0.30(-1.16%)
May 19, 2023 26.26 26.48 25.61 25.97 439,028 -0.41(-1.55%)
May 18, 2023 24.85 26.44 24.85 26.38 909,064 +1.33(+5.31%)
May 17, 2023 24.63 25.09 24.01 25.05 784,212 +0.42(+1.71%)
May 16, 2023 24.65 25.04 24.11 24.63 699,335 -0.37(-1.48%)
May 15, 2023 23.15 25.04 23.15 25.00 2,042,746 +1.97(+8.55%)
May 12, 2023 22.80 23.05 22.77 23.03 547,109 +0.22(+0.96%)
May 11, 2023 22.78 22.85 22.57 22.81 819,082 -0.11(-0.48%)
May 10, 2023 23.33 23.38 22.64 22.92 514,511 -0.41(-1.76%)
May 09, 2023 23.56 23.86 23.27 23.33 432,556 -0.43(-1.81%)
May 08, 2023 24.10 24.20 23.54 23.76 283,232 -0.19(-0.79%)
May 05, 2023 23.45 23.95 23.32 23.95 430,260 +0.31(+1.31%)
May 04, 2023 24.40 24.40 23.05 23.64 666,634 -0.61(-2.52%)
May 03, 2023 24.18 24.53 23.86 24.25 802,573 -0.10(-0.41%)
May 02, 2023 24.24 24.86 23.36 24.35 767,749 -0.11(-0.45%)
May 01, 2023 24.70 25.08 24.27 24.46 526,794 -0.23(-0.93%)
Apr 28, 2023 24.73 25.09 24.62 24.69 320,539 -0.05(-0.20%)
Apr 27, 2023 24.72 24.81 24.32 24.74 229,072 +0.19(+0.77%)
Apr 26, 2023 24.75 25.00 24.41 24.55 332,120 -0.28(-1.13%)
Apr 25, 2023 25.25 25.31 24.75 24.83 356,337 -0.42(-1.66%)
Apr 24, 2023 24.94 25.39 24.94 25.25 240,531 +0.26(+1.04%)
Apr 21, 2023 24.85 25.27 24.81 24.99 385,993 +0.32(+1.30%)
Apr 20, 2023 24.89 25.13 24.67 24.67 447,161 -0.33(-1.32%)
Apr 19, 2023 25.05 25.35 24.90 25.00 391,368 -0.26(-1.03%)
Apr 18, 2023 25.15 25.26 24.93 25.26 186,271 +0.09(+0.36%)
Apr 17, 2023 25.20 25.44 25.10 25.17 220,087 -0.06(-0.24%)
Apr 14, 2023 25.30 25.54 25.08 25.23 135,820 -0.05(-0.20%)
Apr 13, 2023 25.32 25.48 25.22 25.28 197,431 -0.05(-0.20%)
Apr 12, 2023 25.44 25.65 25.26 25.33 195,254 -0.02(-0.08%)
Apr 11, 2023 25.30 25.84 25.20 25.35 403,552 +0.21(+0.84%)
Apr 10, 2023 25.05 25.42 25.02 25.14 269,814 +0.15(+0.60%)
Apr 06, 2023 25.88 25.88 24.93 24.99 381,449 -0.82(-3.18%)
Apr 05, 2023 25.82 25.93 25.37 25.81 232,187 +0.05(+0.19%)
Apr 04, 2023 25.98 25.98 25.31 25.76 663,525 -0.15(-0.58%)
Apr 03, 2023 25.45 26.08 25.36 25.91 356,908 +0.98(+3.93%)
Mar 31, 2023 24.78 25.15 24.67 24.93 920,996 +0.21(+0.85%)
Mar 30, 2023 24.77 24.80 24.38 24.72 962,643 +0.22(+0.90%)
Mar 29, 2023 24.47 24.59 24.27 24.50 237,770 +0.30(+1.24%)
Mar 28, 2023 23.82 24.35 23.75 24.20 199,319 +0.21(+0.88%)
Mar 27, 2023 23.48 24.04 23.20 23.99 587,153 +0.82(+3.54%)
Mar 24, 2023 22.50 23.18 22.11 23.17 478,138 +0.46(+2.03%)
Mar 23, 2023 23.40 23.50 22.61 22.71 477,875 -0.59(-2.53%)
Mar 22, 2023 23.50 23.93 23.25 23.30 249,533 -0.30(-1.27%)
Mar 21, 2023 23.33 23.84 23.33 23.60 297,719 +0.50(+2.16%)
Mar 20, 2023 23.05 23.77 23.05 23.10 433,451 -0.08(-0.35%)
Mar 17, 2023 23.20 23.23 22.23 23.18 1,057,362 -0.05(-0.22%)
Mar 16, 2023 23.00 23.23 22.28 23.23 690,087 -0.01(-0.04%)
Mar 15, 2023 24.29 24.29 22.92 23.24 1,249,340 -1.14(-4.68%)
Mar 14, 2023 24.68 25.00 24.05 24.38 660,444 -0.38(-1.53%)
Mar 13, 2023 24.61 25.60 24.10 24.76 632,234 -0.10(-0.40%)
Mar 10, 2023 25.36 25.53 24.70 24.86 630,284 -0.50(-1.97%)
Mar 09, 2023 25.64 25.80 25.34 25.36 457,504 -0.11(-0.43%)
Mar 08, 2023 25.43 25.52 25.14 25.47 411,420 +0.05(+0.20%)
Mar 07, 2023 25.72 25.79 25.27 25.42 504,582 -0.14(-0.55%)
Mar 06, 2023 25.43 25.98 25.36 25.56 512,753 +0.15(+0.59%)
Mar 03, 2023 25.00 25.61 25.00 25.41 691,850 +0.26(+1.03%)
Mar 02, 2023 25.06 25.59 24.60 25.15 706,392 +0.31(+1.25%)
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.