Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 25.54 26.23 24.95 25.22 1,804,782 -0.08(-0.32%)
Jun 20, 2024 24.51 25.35 24.01 25.30 790,497 +0.48(+1.93%)
Jun 18, 2024 24.79 25.23 24.59 24.82 653,623 -0.12(-0.48%)
Jun 17, 2024 25.51 25.60 24.49 24.94 744,893 -0.73(-2.84%)
Jun 14, 2024 26.06 27.05 25.07 25.67 745,031 -0.78(-2.95%)
Jun 13, 2024 26.41 26.84 25.65 26.45 787,969 -0.04(-0.15%)
Jun 12, 2024 27.47 28.05 26.32 26.49 722,147 +0.20(+0.76%)
Jun 11, 2024 26.76 27.10 26.00 26.29 575,176 -0.70(-2.59%)
Jun 10, 2024 26.44 27.09 26.04 26.99 581,668 +0.30(+1.12%)
Jun 07, 2024 27.13 27.71 26.21 26.69 544,156 -1.01(-3.65%)
Jun 06, 2024 27.86 28.37 27.53 27.70 755,205 -0.23(-0.82%)
Jun 05, 2024 29.45 30.12 27.51 27.93 1,593,397 -1.19(-4.09%)
Jun 04, 2024 27.79 29.24 27.59 29.12 1,113,963 +1.23(+4.41%)
Jun 03, 2024 33.41 33.76 27.80 27.89 1,716,122 -5.25(-15.84%)
May 31, 2024 32.57 33.62 32.35 33.14 1,002,064 +0.90(+2.79%)
May 30, 2024 34.11 34.34 31.50 32.24 631,371 -1.66(-4.90%)
May 29, 2024 34.57 35.34 33.88 33.90 409,421 -1.35(-3.83%)
May 28, 2024 35.75 36.20 34.50 35.25 609,953 +0.02(+0.06%)
May 24, 2024 35.31 35.77 34.71 35.23 480,978 +0.00(+0.00%)
May 23, 2024 35.96 36.16 34.21 35.23 886,962 -0.72(-2.00%)
May 22, 2024 34.39 37.38 34.39 35.95 1,706,609 +1.30(+3.75%)
May 21, 2024 32.79 34.86 32.79 34.65 750,668 +1.39(+4.18%)
May 20, 2024 32.73 33.61 31.86 33.26 580,817 +0.58(+1.77%)
May 17, 2024 31.97 33.08 31.40 32.68 537,147 +0.57(+1.78%)
May 16, 2024 33.88 34.67 32.06 32.11 1,340,052 -0.22(-0.68%)
May 15, 2024 32.13 33.88 31.98 32.33 697,291 +0.97(+3.09%)
May 14, 2024 32.14 32.72 31.24 31.36 345,628 -0.21(-0.67%)
May 13, 2024 31.82 32.41 31.34 31.57 503,061 +0.13(+0.41%)
May 10, 2024 31.85 32.42 31.25 31.44 567,921 -0.51(-1.60%)
May 09, 2024 32.59 33.23 31.89 31.95 426,276 -0.42(-1.30%)
May 08, 2024 33.55 34.09 32.24 32.37 688,337 -1.96(-5.71%)
May 07, 2024 32.39 34.77 31.90 34.33 863,667 +2.07(+6.42%)
May 06, 2024 32.99 33.45 31.69 32.26 457,247 -0.56(-1.71%)
May 03, 2024 33.80 33.97 32.65 32.82 415,374 +0.39(+1.20%)
May 02, 2024 33.12 33.15 31.68 32.43 621,876 -0.05(-0.15%)
May 01, 2024 31.85 33.20 31.34 32.48 685,899 +0.71(+2.23%)
Apr 30, 2024 31.50 32.17 31.15 31.77 1,206,645 -0.13(-0.41%)
Apr 29, 2024 32.23 32.62 31.46 31.90 846,689 -0.47(-1.45%)
Apr 26, 2024 31.73 32.72 31.04 32.37 778,717 +0.77(+2.44%)
Apr 25, 2024 32.00 32.13 30.91 31.60 636,373 -0.94(-2.89%)
Apr 24, 2024 33.82 33.83 32.51 32.54 569,357 -1.46(-4.29%)
Apr 23, 2024 34.86 35.58 33.87 34.00 632,918 -0.90(-2.58%)
Apr 22, 2024 34.80 35.87 34.90 848,812 +0.18(+0.52%)
Apr 19, 2024 34.09 34.81 33.63 34.72 944,327 +0.43(+1.25%)
Apr 18, 2024 33.42 34.46 32.61 34.29 803,276 +0.84(+2.51%)
Apr 17, 2024 33.73 33.91 32.80 33.45 516,205 +0.01(+0.03%)
Apr 16, 2024 34.24 34.55 33.41 33.44 497,439 -1.28(-3.69%)
Apr 15, 2024 36.78 37.00 34.09 34.72 649,646 -1.57(-4.33%)
Apr 12, 2024 36.89 38.56 35.53 36.29 860,327 -0.97(-2.60%)
Apr 11, 2024 39.12 39.34 37.02 37.26 1,056,894 +0.53(+1.44%)
Apr 10, 2024 36.53 36.87 35.78 36.73 438,235 -1.35(-3.55%)
Apr 09, 2024 37.91 38.97 37.52 38.08 426,138 +0.43(+1.14%)
Apr 08, 2024 37.83 37.98 37.23 37.65 287,976 +0.21(+0.56%)
Apr 05, 2024 37.74 38.17 37.14 37.44 413,013 -0.46(-1.21%)
Apr 04, 2024 39.31 39.40 37.67 37.90 796,807 -0.69(-1.79%)
Apr 03, 2024 38.56 39.58 38.41 38.59 423,489 -0.45(-1.15%)
Apr 02, 2024 39.35 40.16 38.67 39.04 615,679 -1.36(-3.37%)
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.