Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 29.79 29.80 28.84 28.90 399,214 -0.53(-1.80%)
May 24, 2024 29.41 29.86 29.23 29.43 537,555 +0.91(+3.19%)
May 23, 2024 29.90 30.48 28.50 28.52 511,298 -0.51(-1.76%)
May 22, 2024 29.42 29.47 28.90 29.03 297,665 -0.63(-2.12%)
May 21, 2024 29.69 29.79 29.45 29.66 248,719 +0.28(+0.95%)
May 20, 2024 29.46 29.78 29.35 29.38 279,723 -0.05(-0.17%)
May 17, 2024 29.29 29.66 29.05 29.43 287,365 +0.21(+0.72%)
May 16, 2024 28.97 29.26 28.86 29.22 198,886 +0.33(+1.14%)
May 15, 2024 28.85 29.09 28.55 28.89 190,644 +0.11(+0.38%)
May 14, 2024 28.86 28.95 28.64 28.78 203,585 +0.10(+0.35%)
May 13, 2024 28.89 28.96 28.33 28.68 361,215 +0.15(+0.53%)
May 10, 2024 28.86 28.99 28.50 28.53 403,921 +0.60(+2.15%)
May 09, 2024 27.61 28.11 27.61 27.93 436,765 +0.32(+1.16%)
May 08, 2024 27.10 27.62 27.06 27.61 209,789 +0.62(+2.30%)
May 07, 2024 26.90 27.07 26.79 26.99 202,211 +0.17(+0.63%)
May 06, 2024 26.74 27.07 26.71 26.82 289,200 +0.22(+0.83%)
May 03, 2024 26.65 26.65 26.29 26.60 186,251 +0.09(+0.34%)
May 02, 2024 26.26 26.52 26.20 26.51 239,926 +0.42(+1.61%)
May 01, 2024 25.91 26.20 25.70 26.09 305,778 +0.08(+0.31%)
Apr 30, 2024 26.38 26.42 25.95 26.01 202,398 -0.36(-1.37%)
Apr 29, 2024 26.18 26.37 26.02 26.37 202,176 +0.22(+0.84%)
Apr 26, 2024 26.25 26.34 25.98 26.15 147,193 +0.05(+0.19%)
Apr 25, 2024 25.87 26.13 25.79 26.10 172,480 +0.20(+0.77%)
Apr 24, 2024 25.93 25.95 25.69 25.90 165,875 -0.06(-0.23%)
Apr 23, 2024 25.78 26.15 25.74 25.96 214,184 +0.16(+0.62%)
Apr 22, 2024 25.76 25.89 25.58 25.80 200,517 +0.01(+0.04%)
Apr 19, 2024 25.34 25.84 25.34 25.79 252,060 +0.41(+1.62%)
Apr 18, 2024 25.51 25.63 25.31 25.38 261,720 -0.13(-0.51%)
Apr 17, 2024 25.39 25.77 25.33 25.51 245,311 +0.20(+0.79%)
Apr 16, 2024 25.12 25.35 24.95 25.31 332,881 +0.13(+0.52%)
Apr 15, 2024 25.49 25.53 25.12 25.18 266,230 -0.26(-1.02%)
Apr 12, 2024 25.87 26.19 25.35 25.44 251,230 -0.23(-0.90%)
Apr 11, 2024 25.70 25.82 25.39 25.67 198,686 +0.35(+1.38%)
Apr 10, 2024 25.38 25.50 25.22 25.32 233,434 -0.24(-0.94%)
Apr 09, 2024 25.75 25.84 25.50 25.56 188,564 -0.04(-0.16%)
Apr 08, 2024 25.65 25.80 25.47 25.60 226,020 -0.11(-0.43%)
Apr 05, 2024 25.88 25.89 25.63 25.71 146,977 -0.18(-0.70%)
Apr 04, 2024 26.26 26.28 25.89 25.89 212,272 -0.41(-1.56%)
Apr 03, 2024 25.93 26.43 25.93 26.30 342,704 +0.38(+1.47%)
Apr 02, 2024 25.63 25.99 25.51 25.92 240,543 +0.24(+0.93%)
Apr 01, 2024 25.59 25.85 25.46 25.68 221,887 +0.25(+0.98%)
Mar 28, 2024 25.32 25.54 25.25 25.43 278,371 +0.21(+0.83%)
Mar 27, 2024 25.11 25.25 25.03 25.22 249,443 +0.19(+0.76%)
Mar 26, 2024 25.28 25.30 25.00 25.03 222,279 -0.19(-0.75%)
Mar 25, 2024 25.18 25.46 25.11 25.22 162,107 +0.08(+0.32%)
Mar 22, 2024 25.20 25.29 25.07 25.14 215,605 -0.22(-0.87%)
Mar 21, 2024 25.13 25.46 25.03 25.36 271,081 +0.17(+0.67%)
Mar 20, 2024 25.15 25.24 24.84 25.19 304,855 -0.19(-0.75%)
Mar 19, 2024 25.13 25.48 25.10 25.38 237,770 +0.12(+0.48%)
Mar 18, 2024 25.40 25.44 25.08 25.26 354,049 -0.15(-0.59%)
Mar 15, 2024 25.50 25.72 25.40 25.41 284,746 -0.16(-0.63%)
Mar 14, 2024 25.59 25.69 25.21 25.57 201,961 -0.05(-0.20%)
Mar 13, 2024 25.65 25.82 25.49 25.62 233,928 +0.10(+0.39%)
Mar 12, 2024 25.47 25.61 25.33 25.52 304,180 +0.03(+0.12%)
Mar 11, 2024 25.34 25.50 25.11 25.49 259,032 +0.00(+0.00%)
Mar 08, 2024 25.50 25.61 25.26 25.49 407,837 +0.10(+0.39%)
Mar 07, 2024 25.16 25.39 25.06 25.39 277,371 +0.30(+1.20%)
Mar 06, 2024 25.23 25.53 25.05 25.09 474,313 +0.16(+0.64%)
Mar 05, 2024 25.00 25.39 24.83 24.93 465,766 +0.08(+0.32%)
Mar 04, 2024 25.35 25.52 24.82 24.85 452,004 -0.56(-2.20%)
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.