Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 26.72 28.73 26.72 28.54 2,289 +1.96(+7.37%)
May 17, 2024 27.11 27.35 26.58 26.58 3,180 -0.10(-0.37%)
May 16, 2024 26.95 27.06 26.68 26.68 3,133 -0.53(-1.94%)
May 15, 2024 26.46 27.21 25.79 27.21 2,844 +1.81(+7.13%)
May 14, 2024 24.85 25.48 24.85 25.40 3,585 +0.11(+0.43%)
May 13, 2024 25.75 25.93 25.20 25.29 3,776 -0.01(-0.03%)
May 10, 2024 25.78 25.78 25.29 25.29 1,802 -1.20(-4.54%)
May 09, 2024 26.30 26.50 26.30 26.50 751 +0.13(+0.48%)
May 08, 2024 25.98 26.37 25.53 26.37 4,758 -0.10(-0.37%)
May 07, 2024 27.44 27.44 26.35 26.47 2,951 -1.06(-3.85%)
May 06, 2024 27.94 27.94 27.47 27.53 2,176 +1.40(+5.34%)
May 03, 2024 26.62 26.91 26.02 26.13 5,256 +0.22(+0.86%)
May 02, 2024 25.59 25.96 25.50 25.91 6,052 +0.93(+3.72%)
May 01, 2024 24.71 25.69 24.41 24.98 7,705 -0.31(-1.21%)
Apr 30, 2024 26.25 26.40 25.29 25.29 6,554 -1.61(-5.97%)
Apr 29, 2024 27.53 27.77 26.79 26.90 5,290 -1.30(-4.62%)
Apr 26, 2024 27.66 28.26 27.52 28.20 2,931 +0.33(+1.19%)
Apr 25, 2024 26.72 27.99 26.72 27.87 2,980 -0.30(-1.07%)
Apr 24, 2024 28.82 29.33 28.03 28.17 6,234 -0.73(-2.54%)
Apr 23, 2024 27.53 29.05 27.53 28.90 13,112 +1.30(+4.71%)
Apr 22, 2024 26.60 27.60 26.14 27.60 2,646 +2.10(+8.25%)
Apr 19, 2024 25.35 26.00 25.35 25.50 3,437 +0.40(+1.58%)
Apr 18, 2024 25.28 25.80 24.42 25.10 6,236 +0.63(+2.57%)
Apr 17, 2024 24.67 24.71 24.11 24.47 7,108 -0.01(-0.06%)
Apr 16, 2024 24.68 24.68 23.93 24.49 6,058 -0.44(-1.78%)
Apr 15, 2024 26.23 26.23 24.89 24.93 7,720 -1.16(-4.44%)
Apr 12, 2024 27.21 27.21 25.92 26.09 8,802 -1.44(-5.22%)
Apr 11, 2024 27.37 27.55 26.89 27.52 10,422 +0.33(+1.20%)
Apr 10, 2024 26.67 27.42 26.57 27.20 10,333 -0.16(-0.60%)
Apr 09, 2024 27.86 27.86 27.27 27.36 9,534 -0.68(-2.42%)
Apr 08, 2024 29.11 29.11 27.85 28.04 19,720 +0.24(+0.86%)
Apr 05, 2024 28.00 28.32 27.66 27.80 12,684 -0.42(-1.48%)
Apr 04, 2024 29.55 29.72 28.17 28.22 9,095 -0.49(-1.72%)
Apr 03, 2024 28.63 29.19 28.56 28.71 19,144 -0.02(-0.08%)
Apr 02, 2024 29.06 29.78 28.13 28.74 26,716 -1.50(-4.97%)
Apr 01, 2024 30.75 31.39 30.14 30.24 17,659 -1.15(-3.66%)
Mar 28, 2024 31.59 32.68 31.28 31.39 12,463 +0.27(+0.85%)
Mar 27, 2024 31.88 31.88 30.57 31.12 11,261 +0.12(+0.40%)
Mar 26, 2024 31.62 31.83 31.00 31.00 7,892 -0.55(-1.74%)
Mar 25, 2024 30.01 31.83 30.01 31.55 18,630 +1.90(+6.41%)
Mar 22, 2024 30.06 30.20 29.39 29.65 7,182 -1.03(-3.36%)
Mar 21, 2024 30.70 31.41 30.41 30.68 13,075 +0.07(+0.23%)
Mar 20, 2024 27.49 30.61 27.49 30.61 17,072 +3.15(+11.47%)
Mar 19, 2024 26.82 27.54 25.98 27.46 30,717 -0.50(-1.79%)
Mar 18, 2024 28.00 28.18 27.22 27.96 4,378 +0.02(+0.07%)
Mar 15, 2024 26.29 28.06 26.15 27.94 4,399 +1.21(+4.53%)
Mar 14, 2024 28.05 28.30 26.41 26.73 9,410 -1.66(-5.85%)
Mar 13, 2024 28.21 28.83 28.13 28.39 6,007 +0.11(+0.39%)
Mar 12, 2024 28.72 28.72 27.50 28.28 16,023 -0.05(-0.16%)
Mar 11, 2024 31.07 31.07 28.26 28.32 11,126 -1.84(-6.08%)
Mar 08, 2024 29.19 31.62 29.19 30.16 11,272 +1.23(+4.26%)
Mar 07, 2024 28.84 29.16 28.32 28.93 36,195 -0.05(-0.17%)
Mar 06, 2024 29.07 30.00 28.21 28.98 7,945 +1.21(+4.36%)
Mar 05, 2024 29.21 29.91 27.75 27.77 18,574 -1.87(-6.30%)
Mar 04, 2024 31.15 31.52 29.40 29.64 20,060 -0.49(-1.64%)
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.