Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 28.44 28.98 28.30 28.95 618,551 +0.77(+2.73%)
Jul 11, 2024 27.77 28.25 27.49 28.18 801,959 +0.91(+3.34%)
Jul 10, 2024 28.23 28.23 26.98 27.27 976,636 -0.89(-3.16%)
Jul 09, 2024 28.23 28.31 27.76 28.16 716,483 -0.09(-0.32%)
Jul 08, 2024 28.62 28.91 28.11 28.25 1,038,901 -0.19(-0.67%)
Jul 05, 2024 28.20 28.55 28.01 28.44 832,679 +0.18(+0.64%)
Jul 03, 2024 28.45 28.53 28.16 28.26 517,575 -0.07(-0.25%)
Jul 02, 2024 28.53 28.53 28.01 28.33 1,042,175 -0.05(-0.18%)
Jul 01, 2024 28.65 29.14 27.98 28.38 1,243,495 -0.23(-0.80%)
Jun 28, 2024 28.75 28.77 28.13 28.61 2,258,589 -0.01(-0.03%)
Jun 27, 2024 27.50 28.76 27.39 28.62 1,376,104 +1.08(+3.92%)
Jun 26, 2024 26.41 27.59 26.29 27.54 1,185,074 +1.02(+3.85%)
Jun 25, 2024 26.02 26.85 25.69 26.52 958,441 +0.40(+1.53%)
Jun 24, 2024 25.98 26.72 25.89 26.12 840,193 +0.26(+1.01%)
Jun 21, 2024 25.40 25.88 25.21 25.86 1,481,806 +0.52(+2.05%)
Jun 20, 2024 25.64 25.80 25.18 25.34 1,010,974 -0.39(-1.52%)
Jun 18, 2024 26.62 27.00 25.55 25.73 1,541,172 -0.98(-3.67%)
Jun 17, 2024 26.84 26.90 25.96 26.71 1,338,646 -0.27(-1.00%)
Jun 14, 2024 27.12 27.32 26.85 26.98 843,332 -0.35(-1.28%)
Jun 13, 2024 27.57 27.65 27.12 27.33 664,108 -0.39(-1.41%)
Jun 12, 2024 28.89 28.89 27.71 27.72 1,106,679 -0.39(-1.39%)
Jun 11, 2024 27.79 28.28 27.26 28.11 739,486 +0.28(+1.01%)
Jun 10, 2024 27.33 27.85 26.77 27.83 669,745 +0.23(+0.83%)
Jun 07, 2024 27.81 28.06 27.57 27.60 555,151 -0.33(-1.18%)
Jun 06, 2024 27.39 28.04 27.32 27.93 674,571 +0.49(+1.79%)
Jun 05, 2024 27.29 27.57 26.89 27.44 659,221 +0.29(+1.07%)
Jun 04, 2024 27.77 27.81 27.14 27.15 814,069 -0.70(-2.51%)
Jun 03, 2024 27.37 28.06 27.12 27.85 1,359,645 +0.90(+3.34%)
May 31, 2024 26.68 26.98 26.17 26.95 988,635 +0.33(+1.24%)
May 30, 2024 26.50 26.72 26.09 26.62 834,088 +0.32(+1.22%)
May 29, 2024 26.35 26.45 25.62 26.30 2,006,721 -0.37(-1.39%)
May 28, 2024 27.05 27.14 26.21 26.67 1,226,409 -0.33(-1.22%)
May 24, 2024 27.23 27.30 26.73 27.00 1,059,805 -0.15(-0.55%)
May 23, 2024 27.52 27.89 26.64 27.15 1,665,782 +0.41(+1.53%)
May 22, 2024 27.33 27.51 26.60 26.74 1,445,456 -0.72(-2.62%)
May 21, 2024 27.88 28.31 27.12 27.46 987,857 -0.54(-1.93%)
May 20, 2024 28.16 28.21 27.50 28.00 860,378 -0.09(-0.32%)
May 17, 2024 27.54 28.09 27.01 28.09 1,262,402 +0.54(+1.96%)
May 16, 2024 26.81 27.81 26.66 27.55 1,368,253 +0.77(+2.88%)
May 15, 2024 27.66 28.00 26.74 26.78 1,339,468 -0.70(-2.55%)
May 14, 2024 27.68 28.27 26.93 27.48 1,813,823 +0.08(+0.29%)
May 13, 2024 27.74 28.18 26.71 27.40 2,054,530 -0.13(-0.47%)
May 10, 2024 23.90 27.91 23.90 27.53 9,000,777 -4.97(-15.29%)
May 09, 2024 32.16 32.57 31.95 32.50 1,674,476 +0.34(+1.06%)
May 08, 2024 32.76 32.99 32.13 32.16 1,145,924 -0.90(-2.72%)
May 07, 2024 32.25 33.84 32.20 33.06 1,344,482 +0.66(+2.04%)
May 06, 2024 32.05 32.60 32.03 32.40 763,409 +0.68(+2.14%)
May 03, 2024 32.46 32.62 31.42 31.72 760,486 -0.35(-1.09%)
May 02, 2024 32.45 32.80 31.59 32.07 889,795 -0.21(-0.65%)
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.