Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 28.84 29.50 28.82 29.49 3,981,539 +0.86(+3.00%)
Jul 28, 2023 28.54 28.90 28.17 28.63 3,873,640 +0.59(+2.11%)
Jul 27, 2023 28.20 28.75 27.97 28.04 3,802,341 +0.11(+0.38%)
Jul 26, 2023 27.68 28.24 27.62 27.93 3,492,314 +0.32(+1.14%)
Jul 25, 2023 28.22 28.31 27.57 27.62 3,054,332 -0.69(-2.43%)
Jul 24, 2023 27.60 28.30 27.43 28.30 3,620,060 +0.87(+3.17%)
Jul 21, 2023 27.93 28.03 27.12 27.43 3,836,749 -0.26(-0.93%)
Jul 20, 2023 27.96 28.12 27.03 27.69 7,426,346 -0.66(-2.33%)
Jul 19, 2023 26.96 28.48 26.05 28.35 9,854,760 +1.45(+5.40%)
Jul 18, 2023 26.57 27.41 26.52 26.90 6,634,339 +0.52(+1.96%)
Jul 17, 2023 26.06 26.50 25.97 26.38 4,975,586 +0.11(+0.40%)
Jul 14, 2023 27.40 27.41 26.27 26.28 3,047,961 -0.87(-3.20%)
Jul 13, 2023 26.77 27.17 26.49 27.15 3,736,626 +0.32(+1.21%)
Jul 12, 2023 26.89 27.35 26.69 26.82 3,982,248 +0.55(+2.11%)
Jul 11, 2023 25.99 26.46 25.78 26.27 5,335,734 +0.56(+2.19%)
Jul 10, 2023 25.43 25.96 25.40 25.70 3,262,451 +0.25(+0.98%)
Jul 07, 2023 25.13 25.81 25.13 25.46 3,527,425 +0.32(+1.29%)
Jul 06, 2023 25.28 25.34 24.71 25.13 3,324,893 -0.57(-2.23%)
Jul 05, 2023 25.85 26.24 25.64 25.70 2,073,836 -0.47(-1.79%)
Jul 03, 2023 25.91 26.38 25.85 26.17 1,587,458 +0.35(+1.37%)
Jun 30, 2023 26.17 26.17 25.59 25.82 2,811,952 +0.09(+0.33%)
Jun 29, 2023 26.05 26.08 25.57 25.73 4,458,685 -0.09(-0.33%)
Jun 28, 2023 25.12 25.86 24.96 25.82 5,609,859 +0.41(+1.62%)
Jun 27, 2023 24.64 25.41 24.60 25.41 3,847,129 +0.76(+3.10%)
Jun 26, 2023 25.25 25.74 24.62 24.64 5,215,021 -0.56(-2.24%)
Jun 23, 2023 25.28 25.52 25.07 25.21 7,373,944 -0.49(-1.90%)
Jun 22, 2023 26.02 26.08 25.32 25.69 3,997,010 -0.54(-2.04%)
Jun 21, 2023 26.53 26.56 26.15 26.23 5,094,144 -0.34(-1.29%)
Jun 20, 2023 26.82 26.95 26.41 26.57 6,277,623 -0.54(-2.01%)
Jun 16, 2023 27.50 27.51 26.98 27.12 6,225,250 -0.30(-1.08%)
Jun 15, 2023 26.84 27.61 26.60 27.42 4,647,310 +0.30(+1.09%)
Jun 14, 2023 27.68 27.96 26.77 27.12 5,254,756 -0.53(-1.90%)
Jun 13, 2023 26.92 27.79 26.82 27.64 4,558,830 +0.92(+3.43%)
Jun 12, 2023 26.48 27.04 26.38 26.73 3,548,930 -0.04(-0.14%)
Jun 09, 2023 27.23 27.27 26.72 26.77 3,096,645 -0.38(-1.41%)
Jun 08, 2023 27.24 27.45 26.99 27.15 4,011,302 -0.12(-0.46%)
Jun 07, 2023 27.09 27.47 26.90 27.27 4,634,935 +0.33(+1.24%)
Jun 06, 2023 26.45 27.29 26.35 26.94 3,473,070 +0.52(+1.95%)
Jun 05, 2023 26.67 27.04 26.25 26.42 4,081,686 -0.55(-2.06%)
Jun 02, 2023 26.47 27.32 26.34 26.98 6,987,597 +1.05(+4.06%)
Jun 01, 2023 25.72 26.21 25.20 25.92 3,229,139 +0.43(+1.69%)
May 31, 2023 25.49 25.89 25.04 25.49 7,045,515 -0.36(-1.40%)
May 30, 2023 25.66 25.96 25.30 25.86 4,921,168 +0.41(+1.62%)
May 26, 2023 25.21 25.54 24.91 25.45 2,159,061 +0.31(+1.22%)
May 25, 2023 25.25 25.47 24.84 25.14 2,817,309 -0.18(-0.72%)
May 24, 2023 25.46 25.74 25.09 25.32 2,315,422 -0.43(-1.67%)
May 23, 2023 25.73 26.27 25.65 25.75 3,836,167 +0.06(+0.22%)
May 22, 2023 25.47 25.78 25.11 25.69 3,050,956 +0.43(+1.70%)
May 19, 2023 25.94 26.01 25.04 25.26 5,807,126 -0.81(-3.12%)
May 18, 2023 25.02 26.10 24.95 26.08 5,073,488 +1.10(+4.40%)
May 17, 2023 24.34 25.17 24.16 24.98 3,745,039 +1.01(+4.23%)
May 16, 2023 24.33 24.66 23.92 23.96 4,029,472 -0.47(-1.92%)
May 15, 2023 24.11 24.61 23.95 24.43 3,010,413 +0.47(+1.95%)
May 12, 2023 24.37 24.38 23.68 23.96 3,077,545 -0.21(-0.87%)
May 11, 2023 23.86 24.27 23.70 24.17 3,322,329 -0.02(-0.08%)
May 10, 2023 24.74 24.86 23.94 24.19 5,156,684 +0.03(+0.12%)
May 09, 2023 23.52 24.32 23.49 24.17 2,905,513 +0.21(+0.88%)
May 08, 2023 24.38 24.41 23.81 23.95 4,012,963 -0.25(-1.03%)
May 05, 2023 23.98 24.25 23.61 24.20 5,028,583 +0.95(+4.07%)
May 04, 2023 23.37 23.59 22.67 23.26 6,611,679 -0.55(-2.33%)
May 03, 2023 24.16 24.62 23.70 23.81 4,831,870 -0.17(-0.72%)
May 02, 2023 24.81 24.81 23.40 23.98 5,461,410 -0.90(-3.61%)
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.