Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 29.70 29.74 29.25 29.66 5,470,588 -0.04(-0.13%)
Jun 20, 2024 29.27 29.70 29.17 29.70 3,449,622 +0.54(+1.85%)
Jun 18, 2024 28.87 29.30 28.76 29.16 3,336,924 +0.36(+1.25%)
Jun 17, 2024 28.39 28.81 28.39 28.80 2,841,549 +0.45(+1.59%)
Jun 14, 2024 28.54 29.12 28.15 28.35 6,419,409 -0.43(-1.49%)
Jun 13, 2024 28.77 28.85 28.62 28.78 2,993,223 -0.03(-0.10%)
Jun 12, 2024 28.88 29.22 28.75 28.81 3,266,928 +0.13(+0.45%)
Jun 11, 2024 28.85 29.06 28.49 28.68 7,013,431 -0.38(-1.30%)
Jun 10, 2024 28.62 29.15 28.51 29.06 3,297,092 +0.39(+1.35%)
Jun 07, 2024 28.73 28.84 28.53 28.67 2,117,236 -0.02(-0.07%)
Jun 06, 2024 29.37 29.43 28.56 28.69 3,643,565 -0.62(-2.10%)
Jun 05, 2024 28.80 29.39 28.39 29.31 6,194,397 +0.67(+2.36%)
Jun 04, 2024 28.69 29.14 28.44 28.63 7,600,851 -0.56(-1.90%)
Jun 03, 2024 29.02 29.22 28.73 29.19 7,989,889 +0.25(+0.86%)
May 31, 2024 28.77 29.17 28.72 28.94 17,074,948 -0.47(-1.59%)
May 30, 2024 29.26 29.57 29.26 29.41 4,360,937 +0.17(+0.58%)
May 29, 2024 29.41 29.48 28.79 29.24 3,121,466 -0.39(-1.31%)
May 28, 2024 30.41 30.76 29.56 29.62 3,878,334 -0.75(-2.48%)
May 24, 2024 30.40 30.84 30.17 30.38 3,018,882 +0.28(+0.92%)
May 23, 2024 30.81 31.12 30.09 30.10 3,676,453 -0.75(-2.44%)
May 22, 2024 30.65 31.20 30.51 30.85 2,439,562 +0.09(+0.29%)
May 21, 2024 30.35 31.01 30.30 30.76 3,756,288 +0.28(+0.91%)
May 20, 2024 31.07 31.42 30.24 30.49 3,493,885 -0.57(-1.82%)
May 17, 2024 32.42 32.43 30.91 31.05 10,092,858 -1.20(-3.72%)
May 16, 2024 32.84 34.39 31.95 32.25 23,037,360 +2.33(+7.79%)
May 15, 2024 29.74 30.11 29.47 29.92 2,656,212 +0.22(+0.73%)
May 14, 2024 28.69 29.75 28.57 29.70 3,111,053 +0.92(+3.21%)
May 13, 2024 29.41 29.70 28.60 28.78 2,688,713 -0.54(-1.83%)
May 10, 2024 30.12 30.38 29.17 29.32 3,435,664 -0.69(-2.31%)
May 09, 2024 30.70 30.73 29.99 30.01 3,545,875 -0.57(-1.85%)
May 08, 2024 29.80 30.61 29.63 30.58 4,976,745 +0.77(+2.60%)
May 07, 2024 29.02 29.80 29.02 29.80 3,455,409 +0.81(+2.81%)
May 06, 2024 28.71 29.36 28.64 28.99 3,756,495 +0.54(+1.88%)
May 03, 2024 28.40 29.29 27.53 28.45 6,142,657 +0.56(+1.99%)
May 02, 2024 26.86 27.98 26.69 27.90 10,263,157 +1.35(+5.08%)
May 01, 2024 26.34 26.82 26.34 26.55 3,635,541 +0.20(+0.75%)
Apr 30, 2024 26.50 26.70 26.29 26.35 2,692,732 -0.34(-1.26%)
Apr 29, 2024 26.51 26.91 26.51 26.69 5,137,878 +0.15(+0.56%)
Apr 26, 2024 26.76 27.09 26.25 26.54 2,431,520 +0.07(+0.26%)
Apr 25, 2024 26.67 26.86 26.41 26.47 3,799,433 -0.48(-1.77%)
Apr 24, 2024 27.08 27.26 26.70 26.94 3,372,849 -0.17(-0.62%)
Apr 23, 2024 26.99 27.18 26.75 27.11 3,419,332 +0.25(+0.92%)
Apr 22, 2024 26.99 27.18 26.61 26.87 3,999,621 +0.10(+0.37%)
Apr 19, 2024 26.32 26.79 26.31 26.77 3,305,056 +0.43(+1.62%)
Apr 18, 2024 26.39 26.64 26.20 26.34 2,136,985 +0.18(+0.68%)
Apr 17, 2024 26.72 27.03 25.94 26.16 3,406,145 -0.44(-1.64%)
Apr 16, 2024 26.51 26.63 26.17 26.60 3,569,879 +0.15(+0.56%)
Apr 15, 2024 27.20 27.32 26.25 26.45 2,223,424 -0.12(-0.45%)
Apr 12, 2024 27.03 27.17 26.44 26.57 2,872,004 -0.51(-1.87%)
Apr 11, 2024 27.02 27.15 26.72 27.07 3,405,078 -0.07(-0.26%)
Apr 10, 2024 27.09 27.55 26.91 27.14 5,905,358 +0.15(+0.55%)
Apr 09, 2024 28.34 28.39 26.91 26.99 4,989,713 -1.09(-3.89%)
Apr 08, 2024 28.45 28.69 28.04 28.09 3,352,152 -0.37(-1.29%)
Apr 05, 2024 27.88 28.45 27.86 28.45 4,293,117 +0.58(+2.06%)
Apr 04, 2024 28.86 29.06 27.85 27.88 3,501,457 -0.84(-2.94%)
Apr 03, 2024 28.28 28.94 28.25 28.72 4,706,051 +0.62(+2.19%)
Apr 02, 2024 27.89 28.29 27.74 28.11 5,262,644 +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.