Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 26.75 27.20 26.64 26.93 1,399,174 -0.25(-0.92%)
Jun 13, 2024 27.61 27.65 27.07 27.18 1,333,623 -0.58(-2.11%)
Jun 12, 2024 28.28 28.79 27.48 27.76 1,587,322 +0.32(+1.16%)
Jun 11, 2024 27.15 27.53 26.95 27.45 1,126,302 +0.08(+0.29%)
Jun 10, 2024 27.64 27.76 27.31 27.37 1,801,150 -0.73(-2.61%)
Jun 07, 2024 27.81 28.31 27.78 28.10 1,953,577 -0.06(-0.21%)
Jun 06, 2024 27.90 28.23 27.80 28.16 1,014,185 +0.30(+1.07%)
Jun 05, 2024 28.04 28.04 27.66 27.86 969,713 +0.09(+0.32%)
Jun 04, 2024 27.57 27.94 27.57 27.77 2,590,312 -0.16(-0.57%)
Jun 03, 2024 28.64 28.74 27.60 27.93 1,774,442 -0.36(-1.26%)
May 31, 2024 28.22 28.35 27.90 28.29 898,589 +0.29(+1.03%)
May 30, 2024 27.71 28.14 27.54 28.00 898,531 +0.72(+2.65%)
May 29, 2024 27.33 27.42 26.94 27.28 798,623 -0.61(-2.20%)
May 28, 2024 27.98 28.25 27.77 27.89 928,801 -0.12(-0.42%)
May 24, 2024 27.72 28.01 27.55 28.01 583,101 +0.51(+1.84%)
May 23, 2024 28.47 28.54 27.40 27.51 1,378,155 -0.92(-3.24%)
May 22, 2024 28.66 28.75 28.20 28.43 696,452 -0.31(-1.07%)
May 21, 2024 28.68 28.95 28.63 28.74 564,991 +0.03(+0.10%)
May 20, 2024 29.25 29.40 28.68 28.71 901,249 -0.55(-1.90%)
May 17, 2024 29.13 29.40 28.96 29.26 1,162,704 +0.24(+0.82%)
May 16, 2024 29.38 29.53 28.90 29.02 855,336 -0.45(-1.51%)
May 15, 2024 29.48 29.68 29.10 29.47 1,301,951 +0.39(+1.33%)
May 14, 2024 29.05 29.14 28.54 29.08 1,439,790 +0.52(+1.80%)
May 13, 2024 29.26 29.26 28.56 28.57 1,785,287 -0.43(-1.47%)
May 10, 2024 29.18 29.25 28.76 28.99 701,934 -0.13(-0.44%)
May 09, 2024 28.88 29.19 28.80 29.12 1,616,237 +0.19(+0.65%)
May 08, 2024 28.66 29.03 28.56 28.93 630,760 +0.02(+0.07%)
May 07, 2024 29.13 29.24 28.88 28.91 875,406 -0.12(-0.41%)
May 06, 2024 29.07 29.23 28.88 29.03 664,935 +0.30(+1.03%)
May 03, 2024 29.00 29.23 28.60 28.74 544,964 +0.27(+0.94%)
May 02, 2024 28.29 28.55 28.08 28.47 723,276 +0.50(+1.77%)
May 01, 2024 27.73 28.60 27.55 27.97 1,392,113 +0.55(+2.02%)
Apr 30, 2024 27.83 27.95 27.39 27.42 854,463 -0.64(-2.30%)
Apr 29, 2024 28.77 28.94 27.86 28.06 1,438,577 -0.69(-2.41%)
Apr 26, 2024 28.78 29.11 28.66 28.76 1,048,226 -0.04(-0.14%)
Apr 25, 2024 28.89 29.07 28.46 28.80 1,205,635 -0.31(-1.06%)
Apr 24, 2024 28.90 29.26 28.44 29.10 2,028,607 +0.48(+1.66%)
Apr 23, 2024 28.73 28.75 27.74 28.63 2,184,732 +1.14(+4.15%)
Apr 22, 2024 26.93 27.74 26.81 27.49 1,338,779 +0.56(+2.10%)
Apr 19, 2024 25.97 26.94 25.97 26.92 1,582,784 +0.79(+3.03%)
Apr 18, 2024 26.42 26.62 26.04 26.13 1,285,934 -0.25(-0.94%)
Apr 17, 2024 26.48 26.69 26.14 26.38 921,134 +0.22(+0.83%)
Apr 16, 2024 26.31 26.40 25.92 26.16 986,354 -0.42(-1.57%)
Apr 15, 2024 26.66 27.07 26.24 26.58 1,527,463 -0.01(-0.04%)
Apr 12, 2024 26.39 26.65 26.26 26.59 837,853 -0.16(-0.59%)
Apr 11, 2024 26.81 27.12 26.50 26.74 1,292,292 +0.03(+0.11%)
Apr 10, 2024 27.46 27.46 26.47 26.71 1,387,912 -1.51(-5.34%)
Apr 09, 2024 27.97 28.41 27.83 28.22 1,110,158 +0.35(+1.24%)
Apr 08, 2024 27.40 27.95 27.16 27.87 761,438 +0.46(+1.66%)
Apr 05, 2024 27.07 27.56 27.00 27.42 1,014,965 +0.19(+0.69%)
Apr 04, 2024 27.71 28.04 27.18 27.23 1,056,714 -0.13(-0.47%)
Apr 03, 2024 27.34 27.65 27.29 27.36 811,405 -0.20(-0.72%)
Apr 02, 2024 28.24 28.24 27.45 27.56 1,001,607 -0.90(-3.17%)
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.