Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 31.89 32.40 31.88 32.37 30,575 +0.63(+1.98%)
Jun 20, 2024 31.93 31.93 31.24 31.74 16,583 -0.17(-0.53%)
Jun 18, 2024 32.54 32.54 31.75 31.91 33,488 -0.34(-1.05%)
Jun 17, 2024 31.38 32.52 31.19 32.25 28,072 +0.91(+2.90%)
Jun 14, 2024 30.63 31.47 30.56 31.34 46,815 +0.10(+0.32%)
Jun 13, 2024 31.29 31.47 30.99 31.24 16,628 -0.05(-0.16%)
Jun 12, 2024 30.50 31.49 30.18 31.29 22,875 +1.29(+4.30%)
Jun 11, 2024 29.10 30.00 29.07 30.00 9,623 +0.61(+2.07%)
Jun 10, 2024 28.97 29.39 28.97 29.39 11,661 +0.48(+1.67%)
Jun 07, 2024 29.05 29.16 28.76 28.91 22,881 -0.06(-0.21%)
Jun 06, 2024 28.99 29.01 28.52 28.97 12,515 +0.11(+0.38%)
Jun 05, 2024 28.21 28.89 27.97 28.86 27,486 +1.00(+3.60%)
Jun 04, 2024 27.31 27.86 27.07 27.86 10,415 +0.29(+1.04%)
Jun 03, 2024 27.83 27.90 27.00 27.57 17,197 -0.21(-0.76%)
May 31, 2024 27.71 27.78 26.41 27.78 21,345 +0.01(+0.04%)
May 30, 2024 28.76 28.93 27.67 27.77 34,049 -1.93(-6.50%)
May 29, 2024 29.21 29.97 29.21 29.70 13,237 -0.15(-0.50%)
May 28, 2024 29.64 29.85 29.47 29.85 25,817 -0.05(-0.16%)
May 24, 2024 29.45 30.03 29.19 29.90 19,498 +0.39(+1.33%)
May 23, 2024 30.42 30.42 29.29 29.50 28,599 -0.43(-1.44%)
May 22, 2024 30.22 30.22 29.71 29.93 9,255 +0.07(+0.25%)
May 21, 2024 29.41 30.27 29.36 29.86 21,396 +0.49(+1.67%)
May 20, 2024 28.75 29.51 28.75 29.37 34,437 +0.75(+2.62%)
May 17, 2024 28.94 28.94 28.41 28.62 18,275 -0.13(-0.45%)
May 16, 2024 29.00 29.30 28.75 28.75 18,962 -0.38(-1.30%)
May 15, 2024 28.45 29.17 28.31 29.13 30,099 +0.99(+3.51%)
May 14, 2024 27.57 28.18 27.51 28.14 8,004 +0.40(+1.44%)
May 13, 2024 28.24 28.24 27.36 27.74 33,512 -0.18(-0.66%)
May 10, 2024 27.85 27.98 27.72 27.92 5,002 +0.30(+1.10%)
May 09, 2024 27.47 27.62 27.16 27.62 18,194 +0.30(+1.10%)
May 08, 2024 27.00 27.54 27.00 27.32 10,880 +0.08(+0.29%)
May 07, 2024 27.70 27.73 27.24 27.24 11,473 -0.58(-2.08%)
May 06, 2024 27.04 27.82 26.85 27.82 15,389 +0.93(+3.46%)
May 03, 2024 26.44 26.90 26.44 26.89 30,134 +1.14(+4.43%)
May 02, 2024 25.85 25.85 25.39 25.75 9,696 +0.37(+1.46%)
May 01, 2024 25.00 26.24 24.99 25.38 17,651 +0.69(+2.79%)
Apr 30, 2024 26.24 26.25 24.69 24.69 20,491 -1.69(-6.41%)
Apr 29, 2024 26.85 26.85 26.09 26.38 26,053 -0.61(-2.26%)
Apr 26, 2024 27.84 27.84 26.98 26.99 54,060 +0.86(+3.29%)
Apr 25, 2024 25.24 26.14 24.70 26.13 61,545 -1.31(-4.77%)
Apr 24, 2024 27.58 27.76 27.10 27.44 21,690 +0.21(+0.77%)
Apr 23, 2024 26.71 27.27 26.65 27.23 24,447 +0.85(+3.22%)
Apr 22, 2024 26.12 26.56 25.88 26.38 11,418 +0.26(+1.00%)
Apr 19, 2024 26.67 26.85 25.99 26.12 19,671 -0.70(-2.61%)
Apr 18, 2024 27.59 27.81 26.81 26.82 13,737 -1.09(-3.91%)
Apr 17, 2024 28.57 28.73 27.80 27.91 13,881 -0.39(-1.38%)
Apr 16, 2024 28.18 28.78 28.18 28.30 14,008 +0.18(+0.64%)
Apr 15, 2024 29.74 29.89 28.12 28.12 23,420 -1.15(-3.93%)
Apr 12, 2024 29.58 29.70 29.04 29.27 8,890 -0.93(-3.08%)
Apr 11, 2024 29.84 30.30 29.48 30.20 15,121 +0.60(+2.03%)
Apr 10, 2024 29.28 29.60 29.06 29.60 18,199 -0.39(-1.30%)
Apr 09, 2024 30.02 30.18 29.38 29.99 9,865 +0.15(+0.50%)
Apr 08, 2024 29.90 30.00 29.59 29.84 15,118 -0.10(-0.33%)
Apr 05, 2024 29.24 30.03 29.24 29.94 27,968 +1.04(+3.60%)
Apr 04, 2024 29.83 30.31 28.90 28.90 25,839 -0.32(-1.10%)
Apr 03, 2024 29.17 29.62 29.14 29.22 16,690 -0.16(-0.54%)
Apr 02, 2024 29.09 29.50 28.97 29.38 30,602 -0.48(-1.61%)
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.