Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 27.13 28.31 27.13 28.24 288,366 +1.08(+3.98%)
May 16, 2024 27.77 27.77 26.86 27.16 242,483 -0.57(-2.06%)
May 15, 2024 28.79 28.79 27.44 27.73 298,679 -0.64(-2.26%)
May 14, 2024 28.04 28.58 27.93 28.37 289,984 +0.89(+3.24%)
May 13, 2024 27.15 28.77 27.09 27.48 335,517 +0.71(+2.65%)
May 10, 2024 26.77 26.85 26.01 26.77 205,416 +0.20(+0.75%)
May 09, 2024 26.03 26.59 25.88 26.57 203,252 +0.56(+2.15%)
May 08, 2024 25.16 26.08 25.12 26.01 180,795 +0.57(+2.24%)
May 07, 2024 25.86 26.04 25.44 25.44 185,349 -0.34(-1.32%)
May 06, 2024 26.08 26.47 25.72 25.78 228,218 -0.03(-0.12%)
May 03, 2024 25.78 26.55 25.67 25.81 450,836 +0.56(+2.22%)
May 02, 2024 24.83 25.25 24.35 25.25 298,548 +0.74(+3.02%)
May 01, 2024 24.71 25.41 24.41 24.51 307,435 -0.16(-0.65%)
Apr 30, 2024 25.79 25.82 24.64 24.67 416,421 -1.38(-5.30%)
Apr 29, 2024 25.38 26.07 25.08 26.05 377,350 +0.68(+2.68%)
Apr 26, 2024 25.41 25.76 24.81 25.37 455,253 -0.23(-0.90%)
Apr 25, 2024 23.99 25.84 22.51 25.60 1,509,046 -1.58(-5.81%)
Apr 24, 2024 27.82 28.15 26.88 27.18 796,325 -0.76(-2.72%)
Apr 23, 2024 27.72 28.43 27.52 27.94 268,631 +0.27(+0.98%)
Apr 22, 2024 28.02 28.07 27.26 27.67 286,582 -0.36(-1.28%)
Apr 19, 2024 26.51 28.60 26.51 28.03 445,441 +1.35(+5.06%)
Apr 18, 2024 27.02 27.34 26.57 26.68 441,309 -0.38(-1.40%)
Apr 17, 2024 27.25 27.62 26.80 27.06 272,924 +0.04(+0.15%)
Apr 16, 2024 27.26 27.50 26.78 27.02 312,532 -0.41(-1.49%)
Apr 15, 2024 27.68 27.85 27.17 27.43 280,162 -0.02(-0.07%)
Apr 12, 2024 27.17 27.60 27.04 27.45 232,016 -0.06(-0.22%)
Apr 11, 2024 27.68 28.55 27.13 27.51 189,119 +0.01(+0.04%)
Apr 10, 2024 28.58 28.61 27.03 27.50 619,000 -1.89(-6.43%)
Apr 09, 2024 30.02 30.40 28.97 29.39 349,440 -0.55(-1.84%)
Apr 08, 2024 30.15 30.60 29.61 29.94 377,591 +0.16(+0.54%)
Apr 05, 2024 29.55 30.07 28.83 29.78 413,848 +0.03(+0.10%)
Apr 04, 2024 31.02 31.23 29.48 29.75 324,499 -0.90(-2.94%)
Apr 03, 2024 30.94 32.24 30.48 30.65 345,049 -0.45(-1.45%)
Apr 02, 2024 32.43 32.43 30.95 31.10 354,635 -2.02(-6.10%)
Apr 01, 2024 33.01 33.87 32.07 33.12 225,009 -0.14(-0.42%)
Mar 28, 2024 32.53 33.38 32.47 33.26 204,319 +0.85(+2.62%)
Mar 27, 2024 31.66 32.60 31.66 32.41 200,471 +1.26(+4.04%)
Mar 26, 2024 30.45 32.03 30.43 31.15 235,928 +0.95(+3.15%)
Mar 25, 2024 30.60 31.30 30.16 30.20 145,682 -0.47(-1.53%)
Mar 22, 2024 31.63 31.88 30.62 30.67 208,533 -1.03(-3.25%)
Mar 21, 2024 30.93 31.94 30.35 31.70 247,044 +1.08(+3.53%)
Mar 20, 2024 29.89 30.80 29.86 30.62 325,553 +0.60(+2.00%)
Mar 19, 2024 29.85 30.38 29.52 30.02 226,621 -0.04(-0.13%)
Mar 18, 2024 30.91 30.94 29.74 30.06 212,696 -0.36(-1.18%)
Mar 15, 2024 29.47 30.60 29.47 30.42 609,563 +0.74(+2.49%)
Mar 14, 2024 30.62 30.71 29.34 29.68 363,091 -1.08(-3.51%)
Mar 13, 2024 30.90 31.61 30.63 30.76 193,160 -0.27(-0.87%)
Mar 12, 2024 31.36 31.36 30.80 31.03 196,776 -0.18(-0.58%)
Mar 11, 2024 31.52 32.00 30.52 31.21 369,789 +1.06(+3.52%)
Mar 08, 2024 30.90 31.72 29.94 30.15 250,804 -0.48(-1.57%)
Mar 07, 2024 30.77 31.60 30.60 30.63 152,056 +0.08(+0.26%)
Mar 06, 2024 32.14 32.16 30.45 30.55 299,870 -1.57(-4.89%)
Mar 05, 2024 32.32 32.89 32.06 32.12 145,819 -0.59(-1.80%)
Mar 04, 2024 33.21 33.43 32.55 32.71 135,208 -0.50(-1.51%)
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.