Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 27.99 28.33 27.88 28.17 5,666,627 +0.21(+0.75%)
Jun 21, 2024 28.17 28.31 27.91 27.96 6,485,377 -0.09(-0.32%)
Jun 20, 2024 27.97 28.20 27.86 28.05 3,113,215 +0.01(+0.04%)
Jun 18, 2024 27.82 28.09 27.81 28.04 3,389,226 +0.13(+0.47%)
Jun 17, 2024 27.86 28.13 27.76 27.91 3,861,585 -0.17(-0.61%)
Jun 14, 2024 27.99 28.10 27.81 28.08 2,721,326 -0.05(-0.18%)
Jun 13, 2024 28.13 28.25 27.91 28.13 3,483,929 +0.00(+0.00%)
Jun 12, 2024 28.64 28.66 27.97 28.13 3,895,174 -0.22(-0.78%)
Jun 11, 2024 27.96 28.43 27.86 28.35 4,245,922 +0.19(+0.67%)
Jun 10, 2024 28.11 28.34 27.91 28.16 3,979,957 +0.01(+0.03%)
Jun 07, 2024 28.13 28.43 28.05 28.15 4,220,959 -0.29(-1.01%)
Jun 06, 2024 28.55 28.88 28.40 28.44 4,346,168 -0.24(-0.83%)
Jun 05, 2024 28.98 29.05 28.62 28.68 4,602,125 -0.38(-1.30%)
Jun 04, 2024 28.94 29.20 28.83 29.05 4,607,766 +0.06(+0.21%)
Jun 03, 2024 29.03 29.12 28.86 28.99 4,939,718 -0.07(-0.24%)
May 31, 2024 28.35 29.08 28.34 29.06 5,698,450 +0.76(+2.70%)
May 30, 2024 28.02 28.32 27.90 28.30 3,396,558 +0.37(+1.31%)
May 29, 2024 28.11 28.12 27.88 27.93 4,957,007 -0.38(-1.33%)
May 28, 2024 28.41 28.63 28.21 28.31 4,492,345 -0.11(-0.38%)
May 24, 2024 28.60 28.60 28.33 28.42 3,117,559 -0.10(-0.35%)
May 23, 2024 29.08 29.09 28.49 28.52 3,610,050 -0.72(-2.47%)
May 22, 2024 29.44 29.60 29.19 29.24 6,287,224 -0.33(-1.11%)
May 21, 2024 29.42 29.62 29.32 29.57 7,788,727 +0.23(+0.78%)
May 20, 2024 29.43 29.43 29.18 29.34 5,387,946 +0.02(+0.07%)
May 17, 2024 29.38 29.39 29.18 29.32 5,016,967 -0.02(-0.07%)
May 16, 2024 29.27 29.42 29.16 29.34 3,465,390 +0.04(+0.14%)
May 15, 2024 29.18 29.33 29.10 29.30 5,540,843 +0.38(+1.30%)
May 14, 2024 29.04 29.09 28.64 28.93 5,101,612 +0.02(+0.07%)
May 13, 2024 28.85 29.11 28.81 28.91 4,884,845 +0.03(+0.10%)
May 10, 2024 28.74 29.05 28.60 28.88 7,061,301 +0.23(+0.80%)
May 09, 2024 28.26 28.69 28.25 28.65 4,074,225 +0.39(+1.37%)
May 08, 2024 28.07 28.29 27.97 28.26 7,303,395 +0.17(+0.60%)
May 07, 2024 28.04 28.14 27.89 28.09 4,740,050 +0.26(+0.93%)
May 06, 2024 27.93 27.95 27.71 27.84 5,048,973 +0.00(+0.00%)
May 03, 2024 27.85 27.93 27.56 27.84 3,845,336 +0.17(+0.61%)
May 02, 2024 27.74 27.86 27.34 27.67 7,109,460 -0.08(-0.29%)
May 01, 2024 27.45 27.97 27.22 27.75 7,435,773 +0.54(+1.97%)
Apr 30, 2024 27.11 27.39 26.86 27.21 6,360,054 -0.07(-0.25%)
Apr 29, 2024 26.90 27.30 26.86 27.28 3,749,129 +0.51(+1.89%)
Apr 26, 2024 27.04 27.08 26.78 26.78 3,499,041 -0.28(-1.03%)
Apr 25, 2024 27.08 27.20 26.79 27.05 4,311,534 -0.07(-0.26%)
Apr 24, 2024 26.76 27.16 26.55 27.12 4,367,087 +0.13(+0.48%)
Apr 23, 2024 27.15 27.31 26.98 26.99 4,321,682 -0.13(-0.47%)
Apr 22, 2024 26.73 27.24 26.61 27.12 5,144,774 +0.35(+1.30%)
Apr 19, 2024 26.52 26.85 26.44 26.78 4,936,237 +0.40(+1.50%)
Apr 18, 2024 26.32 26.45 26.12 26.38 3,281,994 +0.20(+0.76%)
Apr 17, 2024 25.96 26.30 25.89 26.18 3,587,769 +0.41(+1.58%)
Apr 16, 2024 26.10 26.14 25.70 25.77 3,892,455 -0.42(-1.59%)
Apr 15, 2024 26.57 26.63 26.03 26.19 3,396,621 -0.20(-0.75%)
Apr 12, 2024 26.61 26.71 26.29 26.39 3,953,940 -0.11(-0.41%)
Apr 11, 2024 26.82 26.82 26.42 26.50 4,139,298 -0.18(-0.67%)
Apr 10, 2024 26.81 26.89 26.54 26.68 4,985,953 -0.60(-2.22%)
Apr 09, 2024 27.26 27.32 27.09 27.28 3,545,393 +0.15(+0.55%)
Apr 08, 2024 27.03 27.34 26.97 27.13 3,082,738 +0.16(+0.59%)
Apr 05, 2024 26.91 27.02 26.69 26.97 4,606,557 -0.06(-0.22%)
Apr 04, 2024 27.23 27.28 26.83 27.03 4,039,109 +0.00(+0.00%)
Apr 03, 2024 27.25 27.33 27.03 27.03 4,119,816 -0.20(-0.73%)
Apr 02, 2024 27.22 27.46 27.14 27.23 4,447,715 -0.02(-0.07%)
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.