Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 25.40 25.88 25.21 25.86 1,481,806 +0.52(+2.05%)
Jun 20, 2024 25.64 25.80 25.18 25.34 1,010,974 -0.39(-1.52%)
Jun 18, 2024 26.62 27.00 25.55 25.73 1,541,172 -0.98(-3.67%)
Jun 17, 2024 26.84 26.90 25.96 26.71 1,338,646 -0.27(-1.00%)
Jun 14, 2024 27.12 27.32 26.85 26.98 843,332 -0.35(-1.28%)
Jun 13, 2024 27.57 27.65 27.12 27.33 664,108 -0.39(-1.41%)
Jun 12, 2024 28.89 28.89 27.71 27.72 1,106,679 -0.39(-1.39%)
Jun 11, 2024 27.79 28.28 27.26 28.11 739,486 +0.28(+1.01%)
Jun 10, 2024 27.33 27.85 26.77 27.83 669,745 +0.23(+0.83%)
Jun 07, 2024 27.81 28.06 27.57 27.60 555,151 -0.33(-1.18%)
Jun 06, 2024 27.39 28.04 27.32 27.93 674,571 +0.49(+1.79%)
Jun 05, 2024 27.29 27.57 26.89 27.44 659,221 +0.29(+1.07%)
Jun 04, 2024 27.77 27.81 27.14 27.15 814,069 -0.70(-2.51%)
Jun 03, 2024 27.37 28.06 27.12 27.85 1,359,645 +0.90(+3.34%)
May 31, 2024 26.68 26.98 26.17 26.95 988,635 +0.33(+1.24%)
May 30, 2024 26.50 26.72 26.09 26.62 834,088 +0.32(+1.22%)
May 29, 2024 26.35 26.45 25.62 26.30 2,006,721 -0.37(-1.39%)
May 28, 2024 27.05 27.14 26.21 26.67 1,226,409 -0.33(-1.22%)
May 24, 2024 27.23 27.30 26.73 27.00 1,059,805 -0.15(-0.55%)
May 23, 2024 27.52 27.89 26.64 27.15 1,665,782 +0.41(+1.53%)
May 22, 2024 27.33 27.51 26.60 26.74 1,445,456 -0.72(-2.62%)
May 21, 2024 27.88 28.31 27.12 27.46 987,857 -0.54(-1.93%)
May 20, 2024 28.16 28.21 27.50 28.00 860,378 -0.09(-0.32%)
May 17, 2024 27.54 28.09 27.01 28.09 1,262,402 +0.54(+1.96%)
May 16, 2024 26.81 27.81 26.66 27.55 1,368,253 +0.77(+2.88%)
May 15, 2024 27.66 28.00 26.74 26.78 1,339,468 -0.70(-2.55%)
May 14, 2024 27.68 28.27 26.93 27.48 1,813,823 +0.08(+0.29%)
May 13, 2024 27.74 28.18 26.71 27.40 2,054,530 -0.13(-0.47%)
May 10, 2024 23.90 27.91 23.90 27.53 9,000,777 -4.97(-15.29%)
May 09, 2024 32.16 32.57 31.95 32.50 1,674,476 +0.34(+1.06%)
May 08, 2024 32.76 32.99 32.13 32.16 1,145,924 -0.90(-2.72%)
May 07, 2024 32.25 33.84 32.20 33.06 1,344,482 +0.66(+2.04%)
May 06, 2024 32.05 32.60 32.03 32.40 763,409 +0.68(+2.14%)
May 03, 2024 32.46 32.62 31.42 31.72 760,486 -0.35(-1.09%)
May 02, 2024 32.45 32.80 31.59 32.07 889,795 -0.21(-0.65%)
May 01, 2024 31.95 32.72 31.82 32.28 1,001,640 +0.22(+0.69%)
Apr 30, 2024 32.24 32.92 32.05 32.06 714,302 -0.48(-1.48%)
Apr 29, 2024 32.25 32.82 32.15 32.54 546,169 +0.50(+1.56%)
Apr 26, 2024 32.46 32.70 31.99 32.04 583,458 -0.46(-1.42%)
Apr 25, 2024 32.31 32.65 32.08 32.50 588,703 -0.10(-0.31%)
Apr 24, 2024 32.30 32.61 32.00 32.60 759,133 +0.20(+0.62%)
Apr 23, 2024 33.07 33.30 32.34 32.40 625,285 -0.66(-2.00%)
Apr 22, 2024 32.80 33.36 32.66 33.06 663,390 +0.36(+1.10%)
Apr 19, 2024 31.88 32.76 31.88 32.70 1,132,212 +0.82(+2.57%)
Apr 18, 2024 32.77 33.50 31.80 31.88 1,295,908 -0.87(-2.66%)
Apr 17, 2024 33.62 33.76 32.70 32.75 637,577 -0.64(-1.92%)
Apr 16, 2024 33.70 33.85 33.29 33.39 629,842 -0.42(-1.24%)
Apr 15, 2024 34.40 34.40 33.60 33.81 627,213 -0.39(-1.14%)
Apr 12, 2024 34.89 34.91 34.04 34.20 368,436 -0.77(-2.20%)
Apr 11, 2024 35.00 35.38 34.58 34.97 466,755 +0.14(+0.40%)
Apr 10, 2024 35.06 35.19 34.41 34.83 736,048 -1.12(-3.12%)
Apr 09, 2024 35.98 36.36 35.59 35.95 540,176 +0.11(+0.31%)
Apr 08, 2024 35.61 35.96 35.47 35.84 443,997 +0.45(+1.27%)
Apr 05, 2024 35.24 35.56 35.12 35.39 417,546 -0.11(-0.31%)
Apr 04, 2024 35.98 36.51 35.31 35.50 540,372 -0.25(-0.70%)
Apr 03, 2024 35.38 35.98 35.35 35.75 900,859 +0.08(+0.22%)
Apr 02, 2024 36.13 36.77 35.36 35.67 589,540 -0.84(-2.30%)
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.