Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 25.46 26.05 25.19 25.46 1,166,141 +0.02(+0.08%)
Jul 17, 2024 25.08 25.66 24.77 25.44 1,499,591 +0.11(+0.43%)
Jul 16, 2024 24.62 25.40 24.50 25.33 1,065,121 +0.90(+3.68%)
Jul 15, 2024 24.05 24.53 23.85 24.43 1,135,840 +0.36(+1.50%)
Jul 12, 2024 24.45 24.51 24.00 24.07 784,566 -0.10(-0.41%)
Jul 11, 2024 23.84 24.47 23.58 24.17 1,127,345 +0.93(+4.00%)
Jul 10, 2024 23.34 23.54 22.93 23.24 1,357,054 -0.17(-0.73%)
Jul 09, 2024 23.85 23.90 23.28 23.41 1,555,335 -0.55(-2.30%)
Jul 08, 2024 24.43 24.75 23.95 23.96 1,022,300 -0.21(-0.87%)
Jul 05, 2024 24.60 24.67 24.16 24.17 758,342 -0.54(-2.19%)
Jul 03, 2024 24.99 24.99 24.66 24.71 425,282 -0.15(-0.60%)
Jul 02, 2024 24.72 24.98 24.47 24.86 904,566 +0.19(+0.77%)
Jul 01, 2024 25.40 25.40 24.43 24.67 1,251,389 -0.04(-0.16%)
Jun 28, 2024 24.97 25.09 24.59 24.71 1,470,887 -0.03(-0.12%)
Jun 27, 2024 24.43 25.20 24.27 24.74 1,401,075 +0.32(+1.31%)
Jun 26, 2024 24.59 24.81 24.22 24.42 868,912 -0.47(-1.89%)
Jun 25, 2024 25.32 25.45 24.79 24.89 693,242 -0.61(-2.39%)
Jun 24, 2024 25.65 26.18 25.48 25.50 733,958 +0.07(+0.28%)
Jun 21, 2024 25.20 25.61 25.05 25.43 1,558,671 +0.13(+0.51%)
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%)
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.