Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 24.84 25.56 24.73 25.55 1,871,500 +0.44(+1.75%)
Jun 13, 2024 25.64 25.94 25.00 25.11 1,797,118 -0.82(-3.16%)
Jun 12, 2024 26.15 26.26 25.85 25.93 1,516,531 +0.08(+0.31%)
Jun 11, 2024 25.72 26.00 24.88 25.85 3,189,548 -0.17(-0.65%)
Jun 10, 2024 25.79 27.49 25.59 26.02 3,073,052 -0.10(-0.38%)
Jun 07, 2024 26.35 26.38 25.93 26.12 1,116,336 -0.39(-1.47%)
Jun 06, 2024 26.50 26.89 26.34 26.51 1,243,043 -0.17(-0.64%)
Jun 05, 2024 26.19 26.83 26.17 26.68 1,376,508 +0.63(+2.42%)
Jun 04, 2024 26.37 26.56 25.95 26.05 1,983,742 -0.46(-1.74%)
Jun 03, 2024 26.84 26.92 26.01 26.51 1,641,456 -0.10(-0.38%)
May 31, 2024 26.64 26.72 25.96 26.61 1,925,154 -0.03(-0.11%)
May 30, 2024 26.58 26.96 26.33 26.64 1,464,868 -0.07(-0.26%)
May 29, 2024 26.91 26.95 26.59 26.71 1,791,283 -0.50(-1.84%)
May 28, 2024 27.41 27.47 26.91 27.21 1,486,593 -0.15(-0.55%)
May 24, 2024 27.64 27.78 27.16 27.36 1,380,757 -0.08(-0.29%)
May 23, 2024 28.16 28.16 27.32 27.44 1,743,579 -0.47(-1.68%)
May 22, 2024 27.93 28.60 27.84 27.91 2,476,077 +0.09(+0.32%)
May 21, 2024 27.64 27.89 27.58 27.82 1,360,647 -0.02(-0.07%)
May 20, 2024 28.50 28.57 27.43 27.84 1,315,921 +0.07(+0.25%)
May 17, 2024 27.26 27.93 27.17 27.77 1,467,189 +0.45(+1.65%)
May 16, 2024 28.08 28.42 27.23 27.32 2,377,530 -0.73(-2.60%)
May 15, 2024 27.98 28.19 27.61 28.05 1,888,533 +0.30(+1.08%)
May 14, 2024 26.38 27.80 26.20 27.75 2,883,941 +1.40(+5.31%)
May 13, 2024 27.27 27.32 26.16 26.35 3,502,595 -0.92(-3.37%)
May 10, 2024 26.58 27.50 26.20 27.27 2,615,338 +0.89(+3.37%)
May 09, 2024 26.49 26.49 25.70 26.38 3,141,372 -0.17(-0.64%)
May 08, 2024 23.00 26.70 22.60 26.55 7,903,729 +5.78(+27.83%)
May 07, 2024 20.91 21.05 20.75 20.77 2,784,901 -0.12(-0.57%)
May 06, 2024 20.80 20.93 20.58 20.89 1,559,061 +0.35(+1.70%)
May 03, 2024 20.24 20.61 20.09 20.54 1,580,466 +0.65(+3.27%)
May 02, 2024 20.25 20.25 19.59 19.89 1,162,756 -0.10(-0.50%)
May 01, 2024 20.05 20.42 19.71 19.99 1,904,204 +0.33(+1.68%)
Apr 30, 2024 19.64 20.15 19.60 19.66 1,775,162 -0.18(-0.91%)
Apr 29, 2024 19.60 20.10 19.57 19.84 2,494,261 +0.35(+1.80%)
Apr 26, 2024 20.00 20.05 19.23 19.49 3,117,808 -0.65(-3.23%)
Apr 25, 2024 19.90 20.30 19.41 20.14 1,376,125 -0.09(-0.44%)
Apr 24, 2024 20.63 20.66 20.14 20.23 1,537,589 -0.29(-1.41%)
Apr 23, 2024 20.10 20.64 20.05 20.52 1,021,295 +0.54(+2.70%)
Apr 22, 2024 19.81 20.24 19.55 19.98 1,520,976 +0.32(+1.63%)
Apr 19, 2024 19.65 19.97 19.56 19.66 1,491,970 +0.02(+0.10%)
Apr 18, 2024 19.65 19.96 19.43 19.64 1,326,892 -0.06(-0.30%)
Apr 17, 2024 19.78 20.20 19.65 19.70 1,822,616 +0.01(+0.05%)
Apr 16, 2024 20.05 20.14 19.68 19.69 1,171,490 -0.38(-1.89%)
Apr 15, 2024 20.63 20.83 20.03 20.07 1,400,482 -0.39(-1.91%)
Apr 12, 2024 21.20 21.31 20.36 20.46 1,668,220 -0.98(-4.57%)
Apr 11, 2024 21.46 21.54 21.25 21.44 873,075 +0.04(+0.19%)
Apr 10, 2024 21.78 22.01 21.34 21.40 1,233,732 -0.76(-3.43%)
Apr 09, 2024 22.05 22.25 21.79 22.16 1,304,600 +0.30(+1.37%)
Apr 08, 2024 22.00 22.11 21.77 21.86 1,433,163 -0.13(-0.59%)
Apr 05, 2024 21.57 22.00 21.51 21.99 2,137,840 +0.48(+2.23%)
Apr 04, 2024 21.97 22.13 21.33 21.51 1,313,859 -0.26(-1.19%)
Apr 03, 2024 21.42 22.03 21.35 21.77 847,153 +0.23(+1.07%)
Apr 02, 2024 21.26 21.70 21.06 21.54 1,588,104 -0.01(-0.05%)
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.