Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 28.73 28.80 27.65 27.76 1,365,595 -0.93(-3.24%)
May 22, 2024 28.92 29.01 28.46 28.69 690,105 -0.31(-1.07%)
May 21, 2024 28.94 29.22 28.89 29.00 559,842 +0.03(+0.10%)
May 20, 2024 29.52 29.67 28.94 28.97 893,035 -0.56(-1.90%)
May 17, 2024 29.40 29.67 29.23 29.53 1,152,107 +0.24(+0.82%)
May 16, 2024 29.65 29.80 29.17 29.29 847,541 -0.45(-1.51%)
May 15, 2024 29.75 29.95 29.37 29.74 1,290,085 +0.39(+1.33%)
May 14, 2024 29.32 29.41 28.80 29.35 1,426,668 +0.52(+1.80%)
May 13, 2024 29.53 29.53 28.82 28.83 1,769,016 -0.43(-1.47%)
May 10, 2024 29.45 29.52 29.02 29.26 695,537 -0.13(-0.44%)
May 09, 2024 29.15 29.46 29.06 29.39 1,601,507 +0.19(+0.65%)
May 08, 2024 28.92 29.30 28.82 29.20 625,012 +0.02(+0.07%)
May 07, 2024 29.40 29.51 29.15 29.18 867,428 -0.12(-0.41%)
May 06, 2024 29.34 29.50 29.15 29.30 658,875 +0.30(+1.03%)
May 03, 2024 29.27 29.50 28.86 29.00 539,998 +0.27(+0.94%)
May 02, 2024 28.55 28.81 28.34 28.73 716,684 +0.50(+1.77%)
May 01, 2024 27.98 28.86 27.80 28.23 1,379,426 +0.56(+2.02%)
Apr 30, 2024 28.09 28.21 27.64 27.67 846,676 -0.65(-2.30%)
Apr 29, 2024 29.03 29.21 28.11 28.32 1,425,466 -0.70(-2.41%)
Apr 26, 2024 29.04 29.38 28.92 29.02 1,038,673 -0.04(-0.14%)
Apr 25, 2024 29.16 29.34 28.72 29.06 1,194,647 -0.31(-1.06%)
Apr 24, 2024 29.17 29.53 28.70 29.37 2,010,119 +0.48(+1.66%)
Apr 23, 2024 28.99 29.01 28.00 28.89 2,164,821 +1.15(+4.15%)
Apr 22, 2024 27.18 28.00 27.06 27.74 1,326,578 +0.57(+2.10%)
Apr 19, 2024 26.21 27.19 26.21 27.17 1,568,359 +0.80(+3.03%)
Apr 18, 2024 26.66 26.86 26.28 26.37 1,274,214 -0.25(-0.94%)
Apr 17, 2024 26.72 26.94 26.38 26.62 912,739 +0.22(+0.83%)
Apr 16, 2024 26.55 26.64 26.16 26.40 977,365 -0.42(-1.57%)
Apr 15, 2024 26.91 27.32 26.48 26.82 1,513,542 -0.01(-0.04%)
Apr 12, 2024 26.63 26.90 26.50 26.83 830,217 -0.16(-0.59%)
Apr 11, 2024 27.06 27.37 26.74 26.99 1,280,514 +0.03(+0.11%)
Apr 10, 2024 27.71 27.71 26.71 26.96 1,375,263 -1.52(-5.34%)
Apr 09, 2024 28.23 28.67 28.09 28.48 1,100,040 +0.35(+1.24%)
Apr 08, 2024 27.65 28.21 27.41 28.13 754,499 +0.46(+1.66%)
Apr 05, 2024 27.32 27.81 27.25 27.67 1,005,715 +0.19(+0.69%)
Apr 04, 2024 27.96 28.30 27.43 27.48 1,047,083 -0.13(-0.47%)
Apr 03, 2024 27.59 27.90 27.54 27.61 804,010 -0.20(-0.72%)
Apr 02, 2024 28.50 28.50 27.70 27.81 992,479 -0.91(-3.17%)
Apr 01, 2024 29.09 29.14 28.40 28.72 997,455 -0.28(-0.97%)
Mar 28, 2024 28.93 29.21 28.73 29.00 944,622 +0.06(+0.21%)
Mar 27, 2024 27.86 28.98 27.84 28.94 1,312,588 +1.25(+4.51%)
Mar 26, 2024 28.24 28.24 27.66 27.69 576,181 -0.29(-1.04%)
Mar 25, 2024 28.09 28.41 27.92 27.98 474,642 -0.10(-0.36%)
Mar 22, 2024 28.76 28.88 27.95 28.08 994,106 -0.63(-2.19%)
Mar 21, 2024 28.49 29.03 28.41 28.71 1,091,112 +0.50(+1.77%)
Mar 20, 2024 27.10 28.50 27.08 28.21 1,064,086 +0.93(+3.41%)
Mar 19, 2024 26.81 27.51 26.73 27.28 1,158,811 +0.35(+1.30%)
Mar 18, 2024 27.12 27.15 26.76 26.93 1,170,416 -0.12(-0.44%)
Mar 15, 2024 26.66 27.48 26.66 27.05 4,026,652 +0.22(+0.82%)
Mar 14, 2024 27.59 27.59 26.59 26.83 1,542,022 -0.66(-2.40%)
Mar 13, 2024 27.44 27.86 27.37 27.49 1,128,883 +0.03(+0.11%)
Mar 12, 2024 27.70 27.93 27.27 27.46 842,870 -0.28(-1.00%)
Mar 11, 2024 27.72 27.94 27.43 27.74 861,267 +0.06(+0.21%)
Mar 08, 2024 27.97 28.28 27.63 27.68 861,449 -0.08(-0.29%)
Mar 07, 2024 28.40 28.64 27.74 27.76 964,743 -0.25(-0.88%)
Mar 06, 2024 28.24 28.59 27.37 28.01 1,169,560 -0.28(-0.98%)
Mar 05, 2024 26.76 28.43 26.76 28.28 1,379,649 +1.30(+4.81%)
Mar 04, 2024 27.48 27.70 26.86 26.98 959,471 -0.26(-0.95%)
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.