Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 26.33 26.48 26.20 26.44 2,524,883 +0.21(+0.80%)
Jun 27, 2024 25.79 26.36 25.66 26.23 1,621,128 +0.64(+2.50%)
Jun 26, 2024 25.43 25.63 25.33 25.59 968,508 +0.15(+0.59%)
Jun 25, 2024 25.77 25.77 25.43 25.44 1,231,757 -0.22(-0.86%)
Jun 24, 2024 25.84 26.07 25.66 25.66 1,711,127 -0.18(-0.70%)
Jun 21, 2024 25.25 25.92 25.25 25.84 6,136,424 +0.57(+2.26%)
Jun 20, 2024 25.47 25.80 25.24 25.27 1,636,485 -0.31(-1.21%)
Jun 18, 2024 25.62 25.80 25.44 25.58 1,367,011 -0.08(-0.31%)
Jun 17, 2024 25.76 25.98 25.58 25.66 2,020,297 -0.39(-1.50%)
Jun 14, 2024 25.65 26.06 25.65 26.05 1,573,468 +0.17(+0.66%)
Jun 13, 2024 26.74 26.80 25.82 25.88 1,438,621 -0.98(-3.65%)
Jun 12, 2024 26.97 27.23 26.72 26.86 998,351 +0.14(+0.52%)
Jun 11, 2024 26.38 26.86 26.31 26.72 1,534,284 +0.27(+1.02%)
Jun 10, 2024 26.51 26.68 26.26 26.45 1,944,673 -0.24(-0.90%)
Jun 07, 2024 26.92 26.96 26.53 26.69 1,489,354 -0.23(-0.85%)
Jun 06, 2024 27.14 27.34 26.84 26.92 1,639,191 -0.20(-0.74%)
Jun 05, 2024 28.16 28.16 26.81 27.12 1,861,777 -0.83(-2.97%)
Jun 04, 2024 27.75 28.03 27.53 27.95 1,575,650 +0.19(+0.68%)
Jun 03, 2024 27.29 27.80 26.95 27.76 2,004,497 +0.51(+1.87%)
May 31, 2024 27.00 27.25 26.63 27.25 2,605,642 +0.40(+1.49%)
May 30, 2024 26.70 27.01 26.22 26.85 3,692,959 -0.35(-1.29%)
May 29, 2024 25.73 27.43 25.44 27.20 6,084,482 +2.16(+8.63%)
May 28, 2024 25.27 25.41 24.91 25.04 3,590,400 -0.23(-0.91%)
May 24, 2024 25.87 25.92 25.25 25.27 1,901,017 -0.61(-2.36%)
May 23, 2024 26.19 26.19 25.64 25.88 1,374,101 -0.17(-0.65%)
May 22, 2024 26.00 26.41 25.95 26.05 1,393,567 -0.54(-2.03%)
May 21, 2024 26.89 26.96 26.45 26.59 1,198,876 -0.39(-1.45%)
May 20, 2024 26.70 27.09 26.70 26.98 1,373,947 +0.23(+0.86%)
May 17, 2024 27.15 27.26 26.61 26.75 1,509,165 -0.43(-1.58%)
May 16, 2024 26.95 27.23 26.80 27.18 1,240,813 +0.14(+0.52%)
May 15, 2024 26.87 27.20 26.78 27.04 1,096,674 +0.36(+1.35%)
May 14, 2024 26.76 26.94 26.60 26.68 1,007,832 +0.16(+0.60%)
May 13, 2024 26.48 26.72 26.26 26.52 1,139,449 +0.19(+0.72%)
May 10, 2024 26.09 26.36 26.00 26.33 1,324,552 +0.27(+1.04%)
May 09, 2024 26.30 26.40 25.98 26.06 923,797 -0.25(-0.95%)
May 08, 2024 26.25 26.34 26.11 26.31 790,207 -0.14(-0.53%)
May 07, 2024 26.31 26.61 26.31 26.45 1,066,245 +0.06(+0.23%)
May 06, 2024 26.33 26.80 26.18 26.39 922,885 +0.25(+0.96%)
May 03, 2024 26.51 26.53 25.96 26.14 1,100,320 -0.07(-0.27%)
May 02, 2024 26.57 26.61 26.17 26.21 1,291,220 -0.20(-0.76%)
May 01, 2024 26.00 26.88 25.95 26.41 1,827,779 +0.39(+1.50%)
Apr 30, 2024 26.56 26.77 26.02 26.02 2,326,917 -0.69(-2.58%)
Apr 29, 2024 27.00 27.09 26.68 26.71 1,133,224 -0.14(-0.52%)
Apr 26, 2024 27.10 27.28 26.84 26.85 1,105,231 -0.13(-0.48%)
Apr 25, 2024 26.94 27.39 26.62 26.98 1,438,364 -0.30(-1.10%)
Apr 24, 2024 27.31 27.53 27.23 27.28 1,120,120 -0.02(-0.07%)
Apr 23, 2024 27.13 27.51 27.13 27.30 1,044,523 +0.18(+0.66%)
Apr 22, 2024 26.88 27.34 26.77 27.12 1,476,914 +0.45(+1.69%)
Apr 19, 2024 26.51 26.77 26.46 26.67 1,467,724 +0.20(+0.76%)
Apr 18, 2024 26.33 26.66 26.21 26.47 1,610,923 +0.22(+0.84%)
Apr 17, 2024 26.32 26.60 26.17 26.25 1,436,771 -0.05(-0.19%)
Apr 16, 2024 26.21 26.41 25.92 26.30 1,668,602 +0.03(+0.11%)
Apr 15, 2024 26.99 27.20 26.24 26.27 1,590,792 -0.67(-2.49%)
Apr 12, 2024 27.04 27.23 26.87 26.94 2,462,920 -0.35(-1.28%)
Apr 11, 2024 27.48 27.54 27.22 27.29 1,021,076 -0.09(-0.33%)
Apr 10, 2024 27.52 27.61 27.22 27.38 1,550,777 -0.55(-1.97%)
Apr 09, 2024 27.79 28.00 27.64 27.93 1,265,311 +0.14(+0.50%)
Apr 08, 2024 27.65 27.99 27.60 27.79 1,315,170 +0.34(+1.24%)
Apr 05, 2024 27.62 27.73 27.43 27.45 1,408,813 -0.17(-0.62%)
Apr 04, 2024 28.01 28.21 27.58 27.62 1,224,009 -0.20(-0.72%)
Apr 03, 2024 28.22 28.40 27.77 27.82 1,382,147 -0.51(-1.80%)
Apr 02, 2024 28.26 28.35 27.97 28.33 2,043,795 -0.21(-0.74%)
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.