Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 27.38 27.39 27.00 27.15 226,634 -0.30(-1.10%)
May 30, 2024 27.52 27.53 27.36 27.45 81,571 -0.30(-1.09%)
May 29, 2024 27.75 27.84 27.70 27.75 24,485 -0.08(-0.29%)
May 28, 2024 27.50 27.88 27.50 27.83 48,012 +0.39(+1.41%)
May 24, 2024 27.57 27.64 27.45 27.45 67,945 -0.25(-0.90%)
May 23, 2024 27.96 28.17 27.61 27.69 142,720 -0.22(-0.78%)
May 22, 2024 28.02 28.02 27.74 27.91 45,918 -0.08(-0.28%)
May 21, 2024 27.94 28.00 27.87 27.99 73,572 -0.08(-0.28%)
May 20, 2024 27.86 28.09 27.84 28.07 68,674 +0.33(+1.18%)
May 17, 2024 27.59 27.77 27.57 27.74 28,550 +0.35(+1.27%)
May 16, 2024 27.33 27.43 27.23 27.40 74,222 +0.16(+0.58%)
May 15, 2024 27.35 27.49 27.20 27.24 81,462 -0.30(-1.08%)
May 14, 2024 27.45 27.58 27.45 27.54 47,881 -0.03(-0.11%)
May 13, 2024 27.35 27.59 27.30 27.57 67,586 +0.28(+1.02%)
May 10, 2024 27.04 27.31 27.04 27.29 59,139 +0.43(+1.59%)
May 09, 2024 26.95 26.96 26.78 26.86 181,212 -0.03(-0.11%)
May 08, 2024 27.12 27.12 26.75 26.89 68,558 -0.04(-0.15%)
May 07, 2024 26.87 26.93 26.79 26.93 65,537 -0.12(-0.44%)
May 06, 2024 27.10 27.10 26.91 27.05 52,906 -0.02(-0.07%)
May 03, 2024 27.05 27.15 26.99 27.07 35,954 -0.07(-0.26%)
May 02, 2024 27.15 27.33 27.13 27.14 38,342 +0.02(+0.07%)
May 01, 2024 27.21 27.40 27.12 27.12 92,469 -0.12(-0.44%)
Apr 30, 2024 27.43 27.43 27.22 27.24 65,234 -0.10(-0.36%)
Apr 29, 2024 27.42 29.36 27.17 27.34 234,821 -0.17(-0.61%)
Apr 26, 2024 27.43 27.53 27.34 27.51 71,275 +0.08(+0.29%)
Apr 25, 2024 27.36 27.52 27.20 27.43 35,796 +0.44(+1.62%)
Apr 24, 2024 27.00 27.13 26.99 26.99 24,251 -0.09(-0.33%)
Apr 23, 2024 27.02 27.11 27.01 27.08 50,639 -0.03(-0.11%)
Apr 22, 2024 26.96 27.13 26.96 27.11 54,178 +0.09(+0.33%)
Apr 19, 2024 27.03 27.11 26.98 27.02 29,134 +0.11(+0.41%)
Apr 18, 2024 26.77 27.01 26.77 26.91 55,290 +0.11(+0.41%)
Apr 17, 2024 26.75 26.95 26.68 26.80 95,466 -0.08(-0.30%)
Apr 16, 2024 26.68 26.89 26.65 26.88 210,188 +0.10(+0.37%)
Apr 15, 2024 26.60 26.78 26.58 26.78 126,855 +0.38(+1.43%)
Apr 12, 2024 26.54 26.65 26.31 26.40 116,463 -0.10(-0.38%)
Apr 11, 2024 26.27 26.58 26.04 26.50 51,522 +0.22(+0.83%)
Apr 10, 2024 25.95 26.30 25.92 26.28 74,446 +0.82(+3.20%)
Apr 09, 2024 25.61 25.61 25.32 25.47 46,438 -0.25(-0.97%)
Apr 08, 2024 25.61 25.72 25.45 25.72 44,427 +0.19(+0.74%)
Apr 05, 2024 25.38 25.53 25.22 25.53 84,299 +0.40(+1.58%)
Apr 04, 2024 25.21 25.41 25.13 25.13 120,060 -0.10(-0.39%)
Apr 03, 2024 25.35 25.43 25.17 25.23 87,906 +0.00(+0.00%)
Apr 02, 2024 25.36 25.37 25.16 25.23 106,538 +0.03(+0.12%)
Apr 01, 2024 24.86 25.25 24.86 25.20 65,502 +0.39(+1.56%)
Mar 28, 2024 24.91 24.93 24.73 24.81 45,295 +0.02(+0.08%)
Mar 27, 2024 24.92 24.92 24.69 24.79 30,543 -0.01(-0.04%)
Mar 26, 2024 24.94 24.98 24.72 24.80 32,647 -0.04(-0.16%)
Mar 25, 2024 24.59 24.86 24.59 24.84 21,419 +0.27(+1.09%)
Mar 22, 2024 24.71 24.78 24.52 24.57 42,379 -0.35(-1.39%)
Mar 21, 2024 24.92 25.04 24.91 24.92 57,990 -0.12(-0.47%)
Mar 20, 2024 25.08 25.12 24.92 25.04 51,775 -0.08(-0.31%)
Mar 19, 2024 25.25 25.25 25.09 25.12 30,616 -0.38(-1.47%)
Mar 18, 2024 25.42 25.53 25.38 25.49 121,395 +0.06(+0.23%)
Mar 15, 2024 25.20 25.43 25.19 25.43 49,978 +0.37(+1.46%)
Mar 14, 2024 24.96 25.13 24.96 25.07 28,690 +0.14(+0.56%)
Mar 13, 2024 24.72 24.95 24.72 24.93 34,714 +0.46(+1.90%)
Mar 12, 2024 24.33 24.50 24.24 24.46 30,981 +0.16(+0.65%)
Mar 11, 2024 24.22 24.34 24.22 24.30 20,444 +0.12(+0.48%)
Mar 08, 2024 24.26 24.66 24.12 24.19 24,927 -0.27(-1.12%)
Mar 07, 2024 24.39 24.52 24.36 24.46 88,589 +0.17(+0.69%)
Mar 06, 2024 24.20 24.38 24.19 24.30 51,118 -0.02(-0.08%)
Mar 05, 2024 24.33 24.40 24.25 24.31 104,865 -0.23(-0.93%)
Mar 04, 2024 24.51 24.59 24.47 24.54 55,956 +0.00(+0.00%)
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.