Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 27.73 28.26 26.48 26.61 698,217 -1.19(-4.28%)
Jun 18, 2024 27.96 28.19 27.45 27.80 808,902 -0.33(-1.17%)
Jun 17, 2024 28.52 28.91 27.98 28.13 807,442 -0.56(-1.95%)
Jun 14, 2024 28.48 28.87 27.94 28.69 338,123 -0.13(-0.45%)
Jun 13, 2024 30.23 30.23 28.75 28.82 336,333 -1.38(-4.57%)
Jun 12, 2024 30.74 30.74 29.96 30.20 317,650 +0.02(+0.07%)
Jun 11, 2024 30.38 30.38 29.84 30.18 264,202 -0.53(-1.73%)
Jun 10, 2024 30.00 30.73 29.98 30.71 248,080 +0.48(+1.59%)
Jun 07, 2024 29.83 30.42 29.82 30.23 272,893 +0.06(+0.20%)
Jun 06, 2024 30.27 30.62 30.00 30.17 360,671 -0.21(-0.69%)
Jun 05, 2024 30.31 30.46 29.96 30.38 283,755 +0.05(+0.16%)
Jun 04, 2024 31.31 31.50 30.30 30.33 356,973 -1.03(-3.28%)
Jun 03, 2024 31.26 31.91 31.03 31.36 303,275 +0.41(+1.32%)
May 31, 2024 31.27 31.67 30.48 30.95 560,398 -0.30(-0.96%)
May 30, 2024 30.22 31.42 30.22 31.25 413,518 +1.09(+3.61%)
May 29, 2024 30.85 31.03 29.94 30.16 342,954 -1.10(-3.52%)
May 28, 2024 31.35 31.93 31.03 31.26 409,657 +0.08(+0.26%)
May 24, 2024 31.75 31.86 31.11 31.18 413,882 -0.30(-0.95%)
May 23, 2024 32.15 32.26 31.44 31.48 313,778 -0.58(-1.81%)
May 22, 2024 31.62 32.31 31.54 32.06 355,994 +0.24(+0.75%)
May 21, 2024 32.50 32.56 31.76 31.82 383,164 -0.63(-1.94%)
May 20, 2024 31.58 32.86 31.44 32.45 565,858 +0.80(+2.53%)
May 17, 2024 31.12 31.68 30.90 31.65 549,135 +0.42(+1.34%)
May 16, 2024 29.71 31.56 29.68 31.23 623,286 +1.52(+5.12%)
May 15, 2024 29.14 29.96 28.96 29.71 407,256 +0.78(+2.70%)
May 14, 2024 29.05 29.41 28.62 28.93 576,669 +0.18(+0.63%)
May 13, 2024 28.18 29.76 28.12 28.75 632,403 +0.76(+2.72%)
May 10, 2024 28.86 28.92 27.67 27.99 608,526 -0.84(-2.91%)
May 09, 2024 28.60 29.32 27.69 28.83 780,092 +0.06(+0.21%)
May 08, 2024 26.51 29.11 26.51 28.77 1,439,209 -0.34(-1.17%)
May 07, 2024 29.27 29.60 28.98 29.11 586,720 -0.07(-0.24%)
May 06, 2024 29.18 29.73 29.16 29.18 680,585 +0.14(+0.48%)
May 03, 2024 29.75 29.87 28.86 29.04 546,852 -0.30(-1.02%)
May 02, 2024 29.06 29.35 28.64 29.34 305,062 +0.68(+2.37%)
May 01, 2024 27.99 29.41 27.94 28.66 431,429 +0.46(+1.63%)
Apr 30, 2024 28.61 28.98 28.18 28.20 399,061 -0.89(-3.06%)
Apr 29, 2024 29.22 29.86 28.86 29.09 345,044 +0.01(+0.03%)
Apr 26, 2024 28.82 29.41 28.41 29.08 353,300 +0.29(+1.01%)
Apr 25, 2024 28.36 28.91 27.82 28.79 425,234 +0.31(+1.09%)
Apr 24, 2024 27.55 28.59 27.30 28.48 442,179 +1.04(+3.79%)
Apr 23, 2024 27.44 28.34 27.30 27.44 372,519 -0.08(-0.29%)
Apr 22, 2024 28.08 28.23 27.15 27.52 335,074 -0.46(-1.64%)
Apr 19, 2024 28.11 28.56 27.71 27.98 390,263 -0.33(-1.17%)
Apr 18, 2024 27.58 28.67 27.21 28.31 348,436 +0.85(+3.10%)
Apr 17, 2024 27.57 27.86 27.18 27.46 337,748 -0.10(-0.36%)
Apr 16, 2024 28.26 28.26 27.53 27.56 289,513 -0.84(-2.96%)
Apr 15, 2024 28.65 29.30 28.11 28.40 365,596 -0.37(-1.29%)
Apr 12, 2024 28.84 29.25 28.27 28.77 254,321 -0.08(-0.28%)
Apr 11, 2024 28.70 29.13 28.22 28.85 260,803 +0.24(+0.84%)
Apr 10, 2024 28.90 28.91 28.12 28.61 311,672 -0.68(-2.32%)
Apr 09, 2024 29.32 29.93 29.15 29.29 248,684 +0.05(+0.17%)
Apr 08, 2024 28.42 29.66 28.22 29.24 329,714 +0.80(+2.81%)
Apr 05, 2024 28.40 28.56 28.01 28.44 278,399 +0.01(+0.04%)
Apr 04, 2024 29.00 29.15 28.22 28.43 270,035 -0.30(-1.04%)
Apr 03, 2024 28.14 28.87 28.01 28.73 296,047 +0.62(+2.21%)
Apr 02, 2024 29.05 29.05 28.05 28.11 414,354 -1.00(-3.44%)
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.