Skip to main content

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%)
Apr 01, 2024 28.82 28.88 28.14 28.46 1,006,629 -0.28(-0.97%)
Mar 28, 2024 28.67 28.94 28.46 28.74 953,310 +0.06(+0.21%)
Mar 27, 2024 27.61 28.72 27.58 28.68 1,324,661 +1.24(+4.51%)
Mar 26, 2024 27.98 27.98 27.41 27.44 581,480 -0.29(-1.04%)
Mar 25, 2024 27.83 28.16 27.67 27.73 479,007 -0.10(-0.36%)
Mar 22, 2024 28.50 28.62 27.70 27.82 1,003,249 -0.62(-2.19%)
Mar 21, 2024 28.23 28.77 28.15 28.45 1,101,148 +0.50(+1.77%)
Mar 20, 2024 26.85 28.24 26.83 27.95 1,073,873 +0.92(+3.41%)
Mar 19, 2024 26.57 27.26 26.49 27.03 1,169,469 +0.35(+1.30%)
Mar 18, 2024 26.87 26.90 26.52 26.68 1,181,181 -0.12(-0.44%)
Mar 15, 2024 26.42 27.23 26.42 26.80 4,063,688 +0.22(+0.82%)
Mar 14, 2024 27.34 27.34 26.35 26.59 1,556,205 -0.65(-2.40%)
Mar 13, 2024 27.19 27.60 27.12 27.24 1,139,267 +0.03(+0.11%)
Mar 12, 2024 27.45 27.67 27.02 27.21 850,622 -0.27(-1.00%)
Mar 11, 2024 27.47 27.68 27.18 27.48 869,188 +0.06(+0.21%)
Mar 08, 2024 27.71 28.02 27.38 27.43 869,373 -0.08(-0.29%)
Mar 07, 2024 28.14 28.38 27.48 27.50 973,617 -0.25(-0.88%)
Mar 06, 2024 27.99 28.33 27.12 27.75 1,180,317 -0.27(-0.98%)
Mar 05, 2024 26.51 28.17 26.51 28.02 1,392,339 +1.29(+4.81%)
Mar 04, 2024 27.23 27.45 26.61 26.74 968,296 -0.26(-0.95%)
Mar 01, 2024 26.92 27.03 26.31 26.99 897,939 -0.19(-0.69%)
Feb 29, 2024 26.93 27.33 26.53 27.18 1,566,804 +0.87(+3.32%)
Feb 28, 2024 26.55 26.76 26.28 26.31 926,310 -0.58(-2.15%)
Feb 27, 2024 26.93 27.06 26.67 26.89 681,810 +0.21(+0.77%)
Feb 26, 2024 26.44 26.80 26.38 26.68 998,688 -0.04(-0.15%)
Feb 23, 2024 26.88 26.98 26.50 26.72 1,278,893 -0.18(-0.66%)
Feb 22, 2024 26.95 27.11 26.60 26.90 782,278 +0.02(+0.07%)
Feb 21, 2024 26.84 26.95 26.60 26.88 1,141,817 -0.05(-0.18%)
Feb 20, 2024 26.74 27.16 26.69 26.93 868,631 -0.17(-0.62%)
Feb 16, 2024 26.78 27.24 26.57 27.09 1,254,325 -0.03(-0.11%)
Feb 15, 2024 26.18 27.35 26.17 27.12 1,659,710 +1.09(+4.19%)
Feb 14, 2024 26.07 26.48 25.46 26.03 1,802,789 +0.42(+1.65%)
Feb 13, 2024 25.80 26.05 25.09 25.61 2,039,176 -1.30(-4.82%)
Feb 12, 2024 26.33 27.27 26.31 26.91 2,115,640 +0.64(+2.43%)
Feb 09, 2024 25.38 26.47 25.09 26.27 2,496,680 +0.94(+3.72%)
Feb 08, 2024 24.97 25.39 24.81 25.32 1,665,333 +0.25(+0.98%)
Feb 07, 2024 25.26 25.26 24.53 25.08 1,906,196 -0.01(-0.04%)
Feb 06, 2024 25.19 25.62 24.86 25.09 1,843,615 -0.25(-0.97%)
Feb 05, 2024 25.36 25.52 25.04 25.33 1,932,808 -0.49(-1.90%)
Feb 02, 2024 25.07 26.00 24.93 25.83 2,576,382 +0.26(+1.00%)
Feb 01, 2024 26.23 26.32 24.55 25.57 3,399,934 -0.57(-2.18%)
Jan 31, 2024 27.11 27.14 26.02 26.14 2,624,217 -1.62(-5.84%)
Jan 30, 2024 27.24 28.70 27.14 27.76 3,423,672 -1.69(-5.74%)
Jan 29, 2024 29.03 29.48 28.93 29.45 1,786,825 +0.38(+1.32%)
Jan 26, 2024 29.09 29.34 28.88 29.07 1,642,105 +0.22(+0.75%)
Jan 25, 2024 29.20 29.37 28.42 28.85 1,483,740 +0.02(+0.07%)
Jan 24, 2024 28.69 29.09 28.48 28.83 1,295,254 +0.45(+1.59%)
Jan 23, 2024 29.21 29.37 28.38 28.38 1,448,634 -0.75(-2.56%)
Jan 22, 2024 28.79 29.18 28.56 29.12 1,707,920 +0.71(+2.49%)
Jan 19, 2024 27.94 28.48 27.55 28.42 1,405,649 +0.59(+2.12%)
Jan 18, 2024 27.42 27.91 27.35 27.83 1,242,882 +0.56(+2.05%)
Jan 17, 2024 26.59 27.28 26.50 27.27 1,681,054 +0.09(+0.33%)
Jan 16, 2024 27.22 27.58 27.11 27.18 1,065,915 -0.59(-2.12%)
Jan 12, 2024 28.22 28.34 27.36 27.77 895,823 -0.12(-0.42%)
Jan 11, 2024 28.10 28.15 27.44 27.89 2,416,159 -0.47(-1.66%)
Jan 10, 2024 28.40 28.54 28.04 28.36 1,000,722 -0.06(-0.21%)
Jan 09, 2024 28.03 28.45 27.86 28.42 1,525,340 -0.23(-0.79%)
Jan 08, 2024 28.22 28.66 28.12 28.64 813,825 +0.36(+1.28%)
Jan 05, 2024 27.70 28.66 27.63 28.28 1,157,881 +0.39(+1.41%)
Jan 04, 2024 27.85 28.26 27.83 27.89 1,563,656 +0.13(+0.46%)
Jan 03, 2024 28.59 28.60 27.70 27.76 1,248,357 -1.18(-4.07%)
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.