Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 27.44 27.60 27.44 27.59 176,362 +0.22(+0.80%)
Jun 17, 2024 27.31 27.46 27.24 27.37 110,988 +0.31(+1.15%)
Jun 14, 2024 26.98 27.08 26.82 27.06 133,098 -0.45(-1.64%)
Jun 13, 2024 27.88 27.93 27.42 27.51 101,898 -0.40(-1.43%)
Jun 12, 2024 28.04 28.18 27.88 27.91 107,722 +0.43(+1.56%)
Jun 11, 2024 27.49 27.53 27.35 27.48 120,459 -0.45(-1.61%)
Jun 10, 2024 27.86 27.94 27.75 27.93 90,585 -0.26(-0.92%)
Jun 07, 2024 28.29 28.37 28.16 28.19 73,632 -0.48(-1.69%)
Jun 06, 2024 28.56 28.71 28.56 28.68 53,392 +0.12(+0.44%)
Jun 05, 2024 28.61 28.61 28.40 28.55 69,116 +0.07(+0.25%)
Jun 04, 2024 28.56 28.69 28.40 28.48 107,994 -0.95(-3.23%)
Jun 03, 2024 29.35 29.43 29.22 29.43 95,183 +0.35(+1.20%)
May 31, 2024 29.02 29.11 28.95 29.08 87,154 +0.36(+1.25%)
May 30, 2024 28.64 28.79 28.62 28.72 75,503 +0.23(+0.81%)
May 29, 2024 28.51 28.55 28.39 28.49 98,343 -0.33(-1.15%)
May 28, 2024 28.75 28.89 28.66 28.82 69,834 +0.10(+0.35%)
May 24, 2024 28.48 28.77 28.46 28.72 60,588 +0.32(+1.13%)
May 23, 2024 28.71 28.71 28.34 28.40 74,025 -0.37(-1.29%)
May 22, 2024 28.88 28.93 28.73 28.77 68,971 -0.20(-0.69%)
May 21, 2024 28.83 29.02 28.81 28.97 52,390 -0.01(-0.03%)
May 20, 2024 29.06 29.07 28.95 28.98 65,406 +0.01(+0.03%)
May 17, 2024 28.97 29.07 28.93 28.97 101,397 +0.14(+0.48%)
May 16, 2024 28.87 28.95 28.70 28.83 98,775 +0.23(+0.80%)
May 15, 2024 28.44 28.66 28.42 28.60 75,585 -0.08(-0.27%)
May 14, 2024 28.57 28.75 28.56 28.68 87,822 +0.01(+0.03%)
May 13, 2024 28.58 28.72 28.56 28.67 65,429 +0.11(+0.39%)
May 10, 2024 28.53 28.59 28.41 28.56 92,203 +0.26(+0.92%)
May 09, 2024 28.17 28.37 28.16 28.30 443,144 -0.95(-3.25%)
May 08, 2024 29.19 29.62 29.08 29.25 135,093 +0.11(+0.37%)
May 07, 2024 29.21 29.48 29.12 29.14 93,537 +0.15(+0.52%)
May 06, 2024 28.80 29.03 28.80 28.99 123,692 +0.57(+1.99%)
May 03, 2024 28.55 28.55 28.21 28.42 87,914 -0.28(-0.96%)
May 02, 2024 28.61 28.77 28.50 28.70 87,339 +0.36(+1.27%)
May 01, 2024 28.34 28.64 28.30 28.34 51,192 -0.01(-0.04%)
Apr 30, 2024 28.51 28.64 28.34 28.35 92,577 -0.16(-0.56%)
Apr 29, 2024 28.42 28.60 28.40 28.51 104,815 +0.14(+0.49%)
Apr 26, 2024 28.33 28.43 28.17 28.37 124,336 +0.27(+0.96%)
Apr 25, 2024 27.91 28.22 27.81 28.10 221,133 -0.43(-1.51%)
Apr 24, 2024 28.48 28.54 28.33 28.53 329,208 -0.42(-1.45%)
Apr 23, 2024 28.66 28.97 28.66 28.95 133,615 +0.54(+1.90%)
Apr 22, 2024 28.29 28.52 28.26 28.41 96,672 +0.41(+1.46%)
Apr 19, 2024 27.86 28.07 27.86 28.00 327,673 +0.25(+0.88%)
Apr 18, 2024 27.84 27.96 27.67 27.75 289,930 -0.12(-0.41%)
Apr 17, 2024 27.98 28.04 27.73 27.87 125,272 +0.38(+1.38%)
Apr 16, 2024 27.63 27.63 27.36 27.49 139,754 -0.37(-1.33%)
Apr 15, 2024 28.21 28.21 27.78 27.86 94,996 +0.14(+0.52%)
Apr 12, 2024 27.87 27.99 27.70 27.71 89,252 -0.33(-1.18%)
Apr 11, 2024 28.21 28.22 27.76 28.05 67,424 -0.17(-0.62%)
Apr 10, 2024 28.19 28.38 28.09 28.22 82,606 -0.47(-1.64%)
Apr 09, 2024 28.94 28.94 28.54 28.69 77,044 -0.37(-1.27%)
Apr 08, 2024 28.97 29.17 28.92 29.06 152,672 -0.04(-0.14%)
Apr 05, 2024 28.95 29.14 28.95 29.10 128,707 -0.11(-0.39%)
Apr 04, 2024 29.59 29.66 29.17 29.21 138,205 -0.46(-1.53%)
Apr 03, 2024 29.56 29.76 29.55 29.67 104,418 +0.25(+0.85%)
Apr 02, 2024 29.35 29.53 29.27 29.42 116,163 -0.35(-1.17%)
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.