Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 27.08 27.67 26.75 27.35 56,406 -0.19(-0.69%)
May 28, 2024 29.19 29.19 27.35 27.54 102,335 -1.90(-6.45%)
May 24, 2024 28.54 29.44 28.22 29.44 83,790 +1.03(+3.63%)
May 23, 2024 28.66 28.86 27.70 28.41 61,035 -0.46(-1.59%)
May 22, 2024 29.55 29.87 28.71 28.87 38,086 -0.78(-2.63%)
May 21, 2024 29.68 29.88 29.38 29.65 21,450 -0.18(-0.60%)
May 20, 2024 28.86 30.28 28.05 29.83 59,238 +0.71(+2.44%)
May 17, 2024 28.60 29.12 28.17 29.12 46,670 +0.34(+1.18%)
May 16, 2024 28.72 29.31 28.60 28.78 35,857 -0.17(-0.59%)
May 15, 2024 28.24 29.16 28.24 28.95 42,965 +0.71(+2.51%)
May 14, 2024 28.26 28.71 28.04 28.24 43,870 -0.25(-0.88%)
May 13, 2024 28.93 29.02 28.16 28.49 48,395 -0.33(-1.15%)
May 10, 2024 29.64 29.82 28.82 28.82 38,421 -0.89(-3.00%)
May 09, 2024 29.11 29.79 28.83 29.71 76,392 +0.45(+1.54%)
May 08, 2024 29.45 29.99 29.16 29.26 46,061 -0.11(-0.37%)
May 07, 2024 29.40 30.50 29.33 29.37 88,624 +0.09(+0.31%)
May 06, 2024 28.24 29.75 28.24 29.28 70,499 +1.25(+4.46%)
May 03, 2024 28.10 28.17 27.59 28.03 41,911 +0.30(+1.08%)
May 02, 2024 27.80 27.91 27.28 27.73 33,724 +0.09(+0.33%)
May 01, 2024 27.64 28.14 27.38 27.64 52,808 -0.20(-0.72%)
Apr 30, 2024 28.30 28.45 27.79 27.84 35,008 -0.50(-1.76%)
Apr 29, 2024 28.70 28.95 28.08 28.34 52,815 -0.02(-0.07%)
Apr 26, 2024 27.92 28.66 27.59 28.36 50,989 +0.52(+1.87%)
Apr 25, 2024 27.83 28.03 27.52 27.84 65,596 -0.31(-1.10%)
Apr 24, 2024 29.10 29.11 28.12 28.15 52,009 -0.88(-3.03%)
Apr 23, 2024 28.06 29.19 27.82 29.03 61,142 +0.95(+3.38%)
Apr 22, 2024 28.02 28.85 28.02 28.08 89,080 +0.06(+0.21%)
Apr 19, 2024 27.89 28.23 27.53 28.02 74,678 +0.04(+0.14%)
Apr 18, 2024 28.53 28.68 27.92 27.98 52,646 -0.24(-0.85%)
Apr 17, 2024 29.50 29.53 28.10 28.22 45,363 -1.25(-4.24%)
Apr 16, 2024 29.35 29.59 28.89 29.47 57,904 -0.08(-0.27%)
Apr 15, 2024 29.67 29.67 28.66 29.55 74,864 +0.47(+1.62%)
Apr 12, 2024 30.06 30.20 28.85 29.08 53,567 -0.91(-3.03%)
Apr 11, 2024 29.99 30.05 29.20 29.99 55,335 +0.11(+0.37%)
Apr 10, 2024 31.08 31.08 29.62 29.88 67,675 -0.64(-2.10%)
Apr 09, 2024 30.33 30.52 29.14 30.52 107,134 +0.37(+1.23%)
Apr 08, 2024 31.14 31.51 29.86 30.15 124,165 -0.85(-2.74%)
Apr 05, 2024 30.84 31.55 30.36 31.00 179,202 +0.37(+1.21%)
Apr 04, 2024 34.50 34.50 30.26 30.63 285,238 -2.53(-7.63%)
Apr 03, 2024 30.99 34.73 30.70 33.16 370,579 +2.47(+8.05%)
Apr 02, 2024 31.75 31.75 29.71 30.69 175,936 +0.12(+0.39%)
Apr 01, 2024 30.00 30.88 29.60 30.57 478,620 +3.29(+12.06%)
Mar 28, 2024 26.74 27.59 26.57 27.28 286,283 +0.36(+1.34%)
Mar 27, 2024 26.64 27.45 26.64 26.92 52,743 +0.29(+1.09%)
Mar 26, 2024 25.87 26.87 25.87 26.63 53,045 +0.68(+2.62%)
Mar 25, 2024 26.95 26.95 25.57 25.95 87,090 -0.90(-3.35%)
Mar 22, 2024 25.78 27.24 25.78 26.85 118,107 +1.52(+6.00%)
Mar 21, 2024 25.44 25.59 25.07 25.33 35,974 +0.01(+0.04%)
Mar 20, 2024 24.88 25.40 24.77 25.32 40,862 +0.61(+2.47%)
Mar 19, 2024 24.21 25.14 24.21 24.71 29,369 +0.22(+0.90%)
Mar 18, 2024 24.64 25.10 24.34 24.49 37,055 -0.23(-0.93%)
Mar 15, 2024 24.25 25.02 24.16 24.72 65,395 +0.22(+0.90%)
Mar 14, 2024 25.10 25.10 24.40 24.50 28,944 -0.45(-1.80%)
Mar 13, 2024 24.59 25.11 24.54 24.95 34,124 +0.41(+1.67%)
Mar 12, 2024 23.93 24.59 23.67 24.54 35,035 +0.49(+2.04%)
Mar 11, 2024 24.09 24.20 23.73 24.05 19,280 -0.33(-1.35%)
Mar 08, 2024 24.70 24.99 24.05 24.38 40,947 -0.10(-0.41%)
Mar 07, 2024 24.26 24.64 24.00 24.48 35,034 +0.58(+2.43%)
Mar 06, 2024 24.00 24.41 23.70 23.90 29,874 +0.02(+0.08%)
Mar 05, 2024 23.64 24.03 23.41 23.88 38,293 +0.29(+1.23%)
Mar 04, 2024 23.71 23.95 23.46 23.59 24,887 -0.12(-0.51%)
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.