Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 27.45 27.51 26.95 27.16 3,875,500 -0.42(-1.52%)
Jun 13, 2024 28.01 28.27 27.45 27.58 3,223,035 -0.50(-1.78%)
Jun 12, 2024 28.80 28.88 27.76 28.08 3,643,018 -0.21(-0.74%)
Jun 11, 2024 28.30 28.34 27.93 28.29 4,447,848 -0.47(-1.63%)
Jun 10, 2024 28.21 28.86 27.94 28.76 5,157,096 +0.48(+1.70%)
Jun 07, 2024 28.77 28.89 28.26 28.28 3,839,449 -0.78(-2.68%)
Jun 06, 2024 29.09 29.35 28.82 29.06 3,171,222 +0.13(+0.45%)
Jun 05, 2024 29.61 29.66 28.70 28.93 3,315,867 -0.61(-2.05%)
Jun 04, 2024 29.98 30.07 29.50 29.54 3,197,609 -0.83(-2.75%)
Jun 03, 2024 30.78 30.98 29.24 30.37 3,799,136 -0.34(-1.10%)
May 31, 2024 29.90 30.75 29.70 30.71 6,973,117 +0.86(+2.89%)
May 30, 2024 29.54 30.23 29.54 29.84 5,639,205 +0.28(+0.94%)
May 29, 2024 30.36 30.86 29.53 29.57 4,112,162 -1.34(-4.34%)
May 28, 2024 30.86 31.17 30.77 30.91 4,159,628 +0.15(+0.48%)
May 24, 2024 30.93 31.08 30.48 30.76 2,780,339 -0.06(-0.19%)
May 23, 2024 31.77 31.87 30.77 30.82 3,009,020 -0.70(-2.24%)
May 22, 2024 30.33 32.06 30.27 31.52 4,564,038 +0.88(+2.88%)
May 21, 2024 30.44 30.72 30.03 30.64 3,402,842 +0.08(+0.26%)
May 20, 2024 30.35 30.69 30.29 30.56 4,047,549 +0.17(+0.56%)
May 17, 2024 30.68 30.68 30.18 30.39 2,392,432 -0.16(-0.52%)
May 16, 2024 29.98 30.67 29.93 30.55 3,994,595 +0.56(+1.85%)
May 15, 2024 30.03 30.06 29.49 29.99 3,090,719 +0.13(+0.43%)
May 14, 2024 29.67 30.02 29.55 29.86 3,669,213 +0.62(+2.10%)
May 13, 2024 29.53 29.78 29.19 29.25 2,816,360 +0.03(+0.10%)
May 10, 2024 29.83 29.93 29.16 29.22 2,795,436 -0.46(-1.54%)
May 09, 2024 29.49 29.89 29.24 29.67 3,310,441 +0.32(+1.08%)
May 08, 2024 29.21 29.60 29.12 29.36 3,217,654 -0.31(-1.04%)
May 07, 2024 28.99 29.88 28.92 29.66 5,243,044 +0.83(+2.89%)
May 06, 2024 28.86 29.07 28.51 28.83 5,531,305 +0.36(+1.26%)
May 03, 2024 28.49 29.27 28.27 28.47 5,267,105 +0.27(+0.95%)
May 02, 2024 29.44 29.53 27.63 28.21 12,672,924 -1.51(-5.08%)
May 01, 2024 30.93 31.19 29.55 29.71 10,096,934 -1.45(-4.65%)
Apr 30, 2024 30.81 31.43 30.39 31.16 7,830,008 +0.53(+1.72%)
Apr 29, 2024 30.27 30.84 30.19 30.64 4,001,773 +0.61(+2.02%)
Apr 26, 2024 29.89 30.17 29.81 30.03 2,689,655 -0.03(-0.10%)
Apr 25, 2024 30.11 30.27 29.31 30.06 4,723,070 -0.21(-0.69%)
Apr 24, 2024 29.98 30.32 29.89 30.27 3,533,730 +0.08(+0.26%)
Apr 23, 2024 30.28 30.60 30.13 30.19 3,964,177 -0.33(-1.07%)
Apr 22, 2024 30.55 30.79 30.13 30.52 2,951,155 -0.26(-0.84%)
Apr 19, 2024 30.14 30.85 30.07 30.78 2,972,703 +0.53(+1.74%)
Apr 18, 2024 30.44 30.64 30.13 30.25 3,436,039 +0.18(+0.59%)
Apr 17, 2024 30.38 30.72 30.04 30.07 3,025,374 -0.13(-0.43%)
Apr 16, 2024 30.53 30.61 30.18 30.20 3,587,259 -0.54(-1.74%)
Apr 15, 2024 31.17 31.42 30.51 30.74 3,387,695 -0.16(-0.51%)
Apr 12, 2024 31.70 31.80 30.69 30.90 3,590,166 -0.95(-2.99%)
Apr 11, 2024 32.36 32.42 31.60 31.85 3,763,314 -0.60(-1.84%)
Apr 10, 2024 32.76 32.94 31.92 32.44 4,194,221 -0.63(-1.89%)
Apr 09, 2024 32.58 33.08 32.31 33.07 4,025,399 +0.74(+2.30%)
Apr 08, 2024 32.92 33.19 32.24 32.33 3,652,884 -0.39(-1.18%)
Apr 05, 2024 32.30 32.84 32.19 32.71 4,297,665 +0.17(+0.52%)
Apr 04, 2024 32.57 32.76 32.20 32.54 5,238,180 +0.23(+0.71%)
Apr 03, 2024 31.96 32.36 31.74 32.32 3,281,080 +0.44(+1.37%)
Apr 02, 2024 32.22 32.64 31.65 31.88 4,579,049 -0.32(-0.99%)
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.