Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 25.31 25.31 23.86 24.09 48,052 -1.32(-5.19%)
Jun 17, 2024 26.21 26.43 25.39 25.41 16,272 -1.08(-4.08%)
Jun 14, 2024 26.52 26.63 26.36 26.49 12,363 -0.24(-0.90%)
Jun 13, 2024 27.44 27.44 26.63 26.73 10,851 -0.27(-1.00%)
Jun 12, 2024 27.80 28.09 26.91 27.00 14,592 -0.64(-2.32%)
Jun 11, 2024 27.54 27.88 27.23 27.64 21,339 -0.21(-0.75%)
Jun 10, 2024 27.57 28.11 27.38 27.85 14,774 +0.11(+0.40%)
Jun 07, 2024 28.06 28.21 27.74 27.74 14,714 -0.50(-1.77%)
Jun 06, 2024 27.76 28.27 27.57 28.24 24,641 +0.47(+1.69%)
Jun 05, 2024 28.25 28.25 27.71 27.77 29,999 -0.15(-0.54%)
Jun 04, 2024 27.58 28.42 27.40 27.92 14,005 -0.07(-0.25%)
Jun 03, 2024 27.36 29.24 27.14 27.99 21,844 +0.91(+3.36%)
May 31, 2024 27.83 28.12 26.98 27.08 7,868 -0.77(-2.76%)
May 30, 2024 28.14 28.32 27.55 27.85 11,256 -0.94(-3.27%)
May 29, 2024 28.00 28.81 27.52 28.79 15,126 +1.31(+4.77%)
May 28, 2024 27.96 28.41 27.20 27.48 28,047 -0.76(-2.69%)
May 24, 2024 28.76 28.76 27.77 28.24 13,184 -0.07(-0.25%)
May 23, 2024 29.39 29.39 28.04 28.31 11,323 -0.75(-2.58%)
May 22, 2024 28.28 29.40 28.28 29.06 18,067 +0.57(+2.00%)
May 21, 2024 28.03 28.56 27.77 28.49 11,935 +0.65(+2.33%)
May 20, 2024 29.65 29.65 27.61 27.84 30,956 -1.79(-6.04%)
May 17, 2024 28.66 30.12 28.66 29.63 14,384 +0.64(+2.21%)
May 16, 2024 28.75 29.10 28.75 28.99 14,102 +0.30(+1.05%)
May 15, 2024 29.18 29.18 27.83 28.69 22,979 +0.53(+1.88%)
May 14, 2024 28.11 28.22 27.95 28.16 9,655 +0.02(+0.07%)
May 13, 2024 28.53 28.61 27.99 28.14 17,879 -0.68(-2.35%)
May 10, 2024 29.04 29.52 28.53 28.82 13,281 -0.22(-0.75%)
May 09, 2024 29.24 29.55 28.31 29.04 20,548 -0.02(-0.07%)
May 08, 2024 27.95 29.18 27.78 29.06 38,998 +1.11(+3.96%)
May 07, 2024 31.86 31.86 27.90 27.95 39,246 -3.46(-11.01%)
May 06, 2024 30.72 31.59 30.72 31.41 60,595 +0.44(+1.42%)
May 03, 2024 31.29 32.32 30.47 30.97 18,836 +0.13(+0.42%)
May 02, 2024 32.30 32.30 30.66 30.84 14,875 -1.02(-3.19%)
May 01, 2024 31.74 32.32 31.72 31.86 14,570 +0.19(+0.60%)
Apr 30, 2024 31.29 31.79 31.14 31.67 26,459 +0.27(+0.86%)
Apr 29, 2024 31.86 31.89 31.26 31.40 17,344 -0.79(-2.44%)
Apr 26, 2024 31.90 32.42 30.68 32.18 14,716 +0.19(+0.59%)
Apr 25, 2024 31.92 31.99 31.58 31.99 13,405 +0.12(+0.37%)
Apr 24, 2024 31.88 32.05 31.58 31.88 19,126 -0.01(-0.03%)
Apr 23, 2024 31.34 32.06 30.67 31.89 51,364 +0.94(+3.03%)
Apr 22, 2024 29.92 31.22 29.63 30.95 37,632 +1.46(+4.97%)
Apr 19, 2024 29.36 29.81 28.38 29.48 26,566 +0.21(+0.71%)
Apr 18, 2024 29.25 29.78 28.97 29.28 23,310 +0.01(+0.03%)
Apr 17, 2024 31.08 31.11 28.67 29.27 27,911 -1.95(-6.25%)
Apr 16, 2024 32.00 32.51 30.91 31.22 33,265 -0.59(-1.85%)
Apr 15, 2024 32.07 32.24 30.99 31.81 31,592 -0.24(-0.75%)
Apr 12, 2024 32.21 32.50 31.35 32.04 14,220 -0.51(-1.56%)
Apr 11, 2024 32.72 33.33 31.98 32.55 35,677 -0.05(-0.15%)
Apr 10, 2024 31.66 32.60 30.64 32.60 33,921 +0.74(+2.31%)
Apr 09, 2024 33.32 33.54 31.73 31.87 37,679 -1.10(-3.32%)
Apr 08, 2024 32.32 33.32 31.93 32.96 77,587 +0.93(+2.89%)
Apr 05, 2024 31.24 32.03 30.60 32.03 21,593 +0.66(+2.10%)
Apr 04, 2024 31.88 31.88 30.88 31.38 21,556 -0.36(-1.13%)
Apr 03, 2024 32.41 32.73 31.12 31.74 26,277 -0.82(-2.51%)
Apr 02, 2024 32.87 34.07 31.80 32.55 23,284 -0.25(-0.76%)
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.