Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 25.21 25.60 25.07 25.30 589,955 -0.06(-0.24%)
Jun 18, 2024 25.64 25.79 25.09 25.36 860,770 -0.24(-0.94%)
Jun 17, 2024 25.24 25.77 24.95 25.60 1,042,564 +0.44(+1.75%)
Jun 14, 2024 26.00 26.01 24.90 25.16 1,473,095 -1.36(-5.13%)
Jun 13, 2024 27.36 27.58 26.49 26.52 1,153,785 -1.12(-4.05%)
Jun 12, 2024 27.87 28.46 27.35 27.64 988,805 +0.40(+1.47%)
Jun 11, 2024 27.66 27.79 26.75 27.24 1,021,065 -0.61(-2.19%)
Jun 10, 2024 27.39 28.11 26.94 27.85 1,395,393 -0.03(-0.11%)
Jun 07, 2024 26.99 27.92 26.83 27.88 1,186,864 +0.56(+2.05%)
Jun 06, 2024 27.85 28.01 27.13 27.32 1,309,445 -0.72(-2.57%)
Jun 05, 2024 28.35 28.38 27.78 28.04 1,319,181 -0.09(-0.32%)
Jun 04, 2024 27.76 28.21 27.69 28.13 1,345,339 +0.04(+0.14%)
Jun 03, 2024 28.30 28.48 27.41 28.09 1,085,978 -0.15(-0.53%)
May 31, 2024 27.68 28.41 27.42 28.24 1,003,541 +0.56(+2.02%)
May 30, 2024 27.15 27.69 27.05 27.68 577,112 +0.65(+2.40%)
May 29, 2024 26.93 27.16 26.78 27.03 646,723 -0.38(-1.39%)
May 28, 2024 27.35 27.71 27.22 27.41 1,031,234 +0.17(+0.62%)
May 24, 2024 26.95 27.27 26.79 27.24 833,702 +0.32(+1.19%)
May 23, 2024 28.05 28.15 26.79 26.92 956,399 -1.13(-4.03%)
May 22, 2024 28.02 28.34 27.72 28.05 756,646 -0.17(-0.60%)
May 21, 2024 28.65 28.71 28.17 28.22 778,881 -0.64(-2.22%)
May 20, 2024 29.14 29.28 28.74 28.86 689,996 -0.26(-0.89%)
May 17, 2024 29.47 29.52 29.04 29.12 935,062 -0.52(-1.75%)
May 16, 2024 29.67 29.70 29.35 29.64 778,885 +0.07(+0.24%)
May 15, 2024 30.05 30.19 29.22 29.57 1,094,848 -0.15(-0.50%)
May 14, 2024 30.10 30.29 29.45 29.72 1,103,142 +0.25(+0.85%)
May 13, 2024 29.35 30.05 29.35 29.47 1,018,104 +0.56(+1.94%)
May 10, 2024 29.08 29.21 28.30 28.91 1,012,184 +0.01(+0.03%)
May 09, 2024 28.63 29.06 28.51 28.90 994,486 +0.34(+1.19%)
May 08, 2024 27.47 28.61 27.35 28.56 1,028,902 +0.82(+2.96%)
May 07, 2024 27.98 28.53 27.74 27.74 1,292,751 -0.38(-1.35%)
May 06, 2024 27.70 28.26 27.03 28.12 1,764,252 +0.71(+2.59%)
May 03, 2024 30.37 30.89 26.97 27.41 2,258,260 -2.81(-9.30%)
May 02, 2024 29.97 30.44 29.76 30.22 1,071,321 +0.78(+2.65%)
May 01, 2024 29.74 30.07 28.95 29.44 1,294,202 -0.43(-1.44%)
Apr 30, 2024 30.15 30.32 29.58 29.87 885,542 -0.88(-2.86%)
Apr 29, 2024 30.75 31.19 30.64 30.75 1,187,283 +0.33(+1.08%)
Apr 26, 2024 29.48 30.70 29.36 30.42 1,009,356 +1.01(+3.43%)
Apr 25, 2024 29.30 29.67 29.11 29.41 933,063 -0.28(-0.94%)
Apr 24, 2024 28.91 29.81 28.71 29.69 1,179,849 +0.75(+2.59%)
Apr 23, 2024 28.96 29.18 28.80 28.94 832,117 -0.05(-0.17%)
Apr 22, 2024 28.95 29.18 28.59 28.99 847,692 +0.16(+0.55%)
Apr 19, 2024 27.88 28.90 27.76 28.83 1,054,873 +0.81(+2.89%)
Apr 18, 2024 28.20 28.46 27.73 28.02 1,175,427 -0.09(-0.32%)
Apr 17, 2024 28.83 28.93 27.98 28.11 1,146,573 -0.53(-1.85%)
Apr 16, 2024 28.89 28.91 28.35 28.64 1,046,284 -0.55(-1.88%)
Apr 15, 2024 29.80 30.10 29.13 29.19 961,227 -0.57(-1.92%)
Apr 12, 2024 30.79 30.79 29.74 29.76 858,482 -1.37(-4.40%)
Apr 11, 2024 30.24 31.21 29.96 31.13 1,272,869 +0.89(+2.94%)
Apr 10, 2024 30.46 30.60 29.30 30.24 1,990,182 -1.54(-4.85%)
Apr 09, 2024 31.49 31.85 31.20 31.78 1,189,877 +0.67(+2.15%)
Apr 08, 2024 31.52 31.85 31.09 31.11 1,141,036 -0.04(-0.13%)
Apr 05, 2024 31.18 31.58 30.82 31.15 1,048,638 -0.11(-0.35%)
Apr 04, 2024 32.27 32.49 31.17 31.26 863,252 -0.57(-1.79%)
Apr 03, 2024 31.31 31.89 31.31 31.83 691,187 +0.28(+0.89%)
Apr 02, 2024 31.53 31.90 31.41 31.55 928,343 -0.37(-1.16%)
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.