Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 26.56 26.58 26.34 26.51 4,283,031 +0.07(+0.25%)
Jul 28, 2023 26.64 26.69 26.32 26.44 3,739,047 -0.03(-0.11%)
Jul 27, 2023 26.93 27.04 26.43 26.47 5,951,636 -0.55(-2.03%)
Jul 26, 2023 26.88 27.23 26.83 27.02 4,145,879 +0.09(+0.32%)
Jul 25, 2023 26.77 27.00 26.69 26.93 4,432,664 +0.16(+0.61%)
Jul 24, 2023 26.89 26.89 26.52 26.77 5,975,512 -0.09(-0.32%)
Jul 21, 2023 26.48 26.90 26.39 26.86 6,782,164 +0.48(+1.83%)
Jul 20, 2023 26.10 26.40 25.85 26.37 6,904,134 +0.38(+1.44%)
Jul 19, 2023 25.39 26.00 25.37 26.00 7,869,611 +0.65(+2.58%)
Jul 18, 2023 25.50 25.74 25.09 25.34 4,928,545 -0.13(-0.49%)
Jul 17, 2023 25.73 25.83 25.44 25.47 5,118,718 -0.30(-1.16%)
Jul 14, 2023 25.74 25.86 25.57 25.77 4,389,977 -0.09(-0.33%)
Jul 13, 2023 25.64 25.85 25.59 25.85 4,104,999 +0.15(+0.60%)
Jul 12, 2023 25.50 25.76 25.38 25.70 4,502,506 +0.38(+1.48%)
Jul 11, 2023 24.98 25.32 24.94 25.32 4,575,255 +0.33(+1.31%)
Jul 10, 2023 25.17 25.36 24.85 25.00 5,169,166 -0.24(-0.95%)
Jul 07, 2023 25.45 25.48 25.21 25.24 5,019,764 -0.34(-1.32%)
Jul 06, 2023 25.54 25.63 25.37 25.58 3,662,352 -0.15(-0.60%)
Jul 05, 2023 25.55 25.97 25.50 25.73 4,482,726 +0.05(+0.19%)
Jul 03, 2023 25.39 25.70 25.32 25.68 2,648,201 +0.20(+0.79%)
Jun 30, 2023 25.20 25.49 25.19 25.48 4,795,485 +0.27(+1.07%)
Jun 29, 2023 25.09 25.32 24.95 25.21 5,597,683 -0.02(-0.08%)
Jun 28, 2023 25.63 25.63 25.15 25.23 4,152,764 -0.41(-1.61%)
Jun 27, 2023 25.56 25.68 25.49 25.64 3,770,611 +0.10(+0.38%)
Jun 26, 2023 25.53 25.63 25.24 25.55 5,228,977 +0.14(+0.57%)
Jun 23, 2023 25.77 25.78 25.32 25.40 5,480,188 -0.33(-1.27%)
Jun 22, 2023 25.96 26.00 25.56 25.73 3,888,393 -0.16(-0.63%)
Jun 21, 2023 25.59 25.95 25.31 25.89 4,130,430 +0.18(+0.71%)
Jun 20, 2023 25.91 25.96 25.65 25.71 4,699,175 -0.28(-1.07%)
Jun 16, 2023 25.97 26.25 25.97 25.99 8,633,188 -0.02(-0.07%)
Jun 15, 2023 25.97 26.07 25.79 26.01 4,732,485 +0.14(+0.56%)
Jun 14, 2023 26.00 26.20 25.84 25.86 4,166,187 -0.04(-0.15%)
Jun 13, 2023 25.63 25.92 25.55 25.90 4,030,758 +0.09(+0.34%)
Jun 12, 2023 25.85 25.96 25.63 25.82 4,013,704 -0.01(-0.04%)
Jun 09, 2023 25.85 25.91 25.69 25.83 4,101,109 -0.02(-0.07%)
Jun 08, 2023 25.71 25.86 25.54 25.84 4,354,796 +0.08(+0.30%)
Jun 07, 2023 25.45 25.84 25.23 25.77 4,623,611 +0.39(+1.54%)
Jun 06, 2023 25.55 25.62 25.30 25.38 5,979,067 -0.04(-0.15%)
Jun 05, 2023 25.31 25.53 25.25 25.41 4,342,560 +0.11(+0.41%)
Jun 02, 2023 24.83 25.37 24.77 25.31 6,591,700 +0.40(+1.61%)
Jun 01, 2023 25.09 25.09 24.75 24.91 8,916,230 -0.10(-0.38%)
May 31, 2023 24.89 25.24 24.73 25.00 9,339,771 +0.11(+0.42%)
May 30, 2023 24.84 25.15 24.81 24.90 6,029,702 +0.08(+0.31%)
May 26, 2023 24.80 24.82 24.54 24.82 6,407,069 +0.01(+0.04%)
May 25, 2023 25.12 25.16 24.75 24.81 5,147,706 -0.42(-1.66%)
May 24, 2023 25.56 25.67 25.17 25.23 5,195,827 -0.32(-1.27%)
May 23, 2023 25.76 26.00 25.52 25.56 4,759,805 -0.24(-0.92%)
May 22, 2023 25.88 26.03 25.63 25.80 4,800,975 -0.03(-0.11%)
May 19, 2023 26.11 26.28 25.82 25.82 4,594,813 -0.15(-0.59%)
May 18, 2023 26.08 26.13 25.83 25.98 6,750,390 -0.36(-1.38%)
May 17, 2023 26.41 26.45 26.14 26.34 5,672,937 +0.03(+0.11%)
May 16, 2023 26.87 26.93 26.31 26.31 5,096,536 -0.54(-2.03%)
May 15, 2023 27.18 27.25 26.64 26.86 5,596,444 -0.30(-1.09%)
May 12, 2023 27.25 27.35 26.89 27.15 5,694,540 +0.06(+0.21%)
May 11, 2023 27.39 27.42 26.97 27.09 4,409,940 -0.35(-1.29%)
May 10, 2023 27.43 27.60 27.22 27.45 5,087,890 +0.21(+0.77%)
May 09, 2023 27.19 27.36 27.07 27.24 5,772,575 -0.05(-0.17%)
May 08, 2023 27.37 27.61 27.24 27.29 4,394,816 -0.15(-0.56%)
May 05, 2023 27.31 27.51 27.09 27.44 5,990,671 +0.05(+0.17%)
May 04, 2023 27.40 27.54 27.05 27.39 5,499,910 +0.20(+0.74%)
May 03, 2023 27.33 27.51 27.14 27.19 4,474,498 -0.01(-0.03%)
May 02, 2023 27.44 27.49 26.89 27.20 4,748,816 -0.26(-0.94%)
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.