Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 27.88 28.19 26.45 26.70 35,889 -0.69(-2.52%)
Jun 18, 2024 28.72 29.44 26.50 27.39 20,765 -0.81(-2.87%)
Jun 17, 2024 27.32 29.21 27.32 28.20 27,439 +1.55(+5.82%)
Jun 14, 2024 26.30 27.07 23.66 26.65 69,724 +0.67(+2.58%)
Jun 13, 2024 25.93 26.22 25.30 25.98 11,479 -0.22(-0.84%)
Jun 12, 2024 23.12 26.29 23.12 26.20 43,023 +2.80(+11.97%)
Jun 11, 2024 23.52 24.29 23.08 23.40 26,818 -0.64(-2.66%)
Jun 10, 2024 26.17 26.73 23.41 24.04 24,916 -2.25(-8.56%)
Jun 07, 2024 26.68 27.52 26.09 26.29 20,348 -0.34(-1.28%)
Jun 06, 2024 27.81 28.16 26.25 26.63 11,457 -1.42(-5.06%)
Jun 05, 2024 27.72 29.05 27.72 28.05 17,648 +0.37(+1.34%)
Jun 04, 2024 28.14 28.14 27.40 27.68 10,436 -0.33(-1.18%)
Jun 03, 2024 27.28 29.23 27.28 28.01 16,993 +0.37(+1.34%)
May 31, 2024 25.41 28.28 25.41 27.64 15,515 -0.03(-0.11%)
May 30, 2024 25.80 27.80 25.80 27.67 40,372 +1.36(+5.17%)
May 29, 2024 27.22 27.58 25.75 26.31 10,451 -0.68(-2.52%)
May 28, 2024 29.91 30.37 26.38 26.99 26,012 -3.76(-12.23%)
May 24, 2024 29.61 30.81 29.24 30.75 14,092 +1.23(+4.17%)
May 23, 2024 30.15 30.15 27.27 29.52 35,682 -0.67(-2.22%)
May 22, 2024 31.15 31.47 29.49 30.19 15,180 -1.62(-5.09%)
May 21, 2024 30.89 31.87 30.89 31.81 18,911 +0.59(+1.89%)
May 20, 2024 31.99 32.45 30.87 31.22 9,523 -1.14(-3.52%)
May 17, 2024 32.86 32.86 31.90 32.36 9,533 -0.24(-0.74%)
May 16, 2024 32.80 32.89 32.18 32.60 8,672 -0.28(-0.85%)
May 15, 2024 32.80 33.50 32.56 32.88 39,115 +0.32(+0.98%)
May 14, 2024 32.56 32.65 32.26 32.56 9,721 -0.10(-0.31%)
May 13, 2024 32.40 32.80 32.39 32.66 12,281 +0.39(+1.21%)
May 10, 2024 33.40 33.40 32.26 32.27 11,534 -0.72(-2.18%)
May 09, 2024 32.76 33.75 32.75 32.99 25,073 +0.22(+0.67%)
May 08, 2024 32.69 32.92 32.50 32.77 23,964 +0.12(+0.37%)
May 07, 2024 32.80 33.00 32.48 32.65 12,711 +0.26(+0.80%)
May 06, 2024 33.85 33.85 32.34 32.39 11,751 -1.01(-3.02%)
May 03, 2024 32.43 34.19 32.43 33.40 10,865 -0.20(-0.60%)
May 02, 2024 32.27 34.10 32.12 33.60 22,646 +1.30(+4.02%)
May 01, 2024 32.49 32.68 31.99 32.30 14,400 +0.76(+2.41%)
Apr 30, 2024 32.14 32.86 31.38 31.54 20,654 -0.82(-2.53%)
Apr 29, 2024 32.88 33.00 31.31 32.36 16,963 -0.52(-1.58%)
Apr 26, 2024 33.44 34.10 32.46 32.88 31,072 -0.27(-0.81%)
Apr 25, 2024 31.61 33.49 31.61 33.15 24,061 +1.10(+3.43%)
Apr 24, 2024 31.06 32.23 31.06 32.05 24,924 +0.30(+0.94%)
Apr 23, 2024 30.44 32.46 29.95 31.75 27,975 +1.81(+6.05%)
Apr 22, 2024 29.42 30.68 29.19 29.94 14,421 +0.52(+1.77%)
Apr 19, 2024 29.61 30.89 29.07 29.42 33,340 -0.19(-0.64%)
Apr 18, 2024 28.57 30.79 28.55 29.61 30,065 +0.96(+3.35%)
Apr 17, 2024 27.70 29.34 27.23 28.65 34,014 +0.95(+3.43%)
Apr 16, 2024 28.88 28.97 26.89 27.70 29,075 -1.18(-4.09%)
Apr 15, 2024 27.46 28.91 27.46 28.88 29,443 +0.88(+3.14%)
Apr 12, 2024 28.08 28.11 27.01 28.00 23,068 -0.08(-0.28%)
Apr 11, 2024 27.00 28.40 26.16 28.08 23,987 +1.10(+4.08%)
Apr 10, 2024 27.41 27.41 25.10 26.98 30,311 -0.82(-2.95%)
Apr 09, 2024 27.56 28.23 27.42 27.80 19,907 -0.18(-0.64%)
Apr 08, 2024 29.05 29.05 27.19 27.98 40,089 -1.07(-3.68%)
Apr 05, 2024 27.55 29.24 26.64 29.05 23,860 +1.03(+3.68%)
Apr 04, 2024 29.86 30.14 27.50 28.02 24,939 -1.08(-3.71%)
Apr 03, 2024 27.70 29.57 27.70 29.10 38,054 +1.70(+6.20%)
Apr 02, 2024 28.49 28.70 26.36 27.40 50,851 -1.74(-5.97%)
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.