Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 28.67 28.99 28.55 28.88 22,582,082 +0.19(+0.66%)
May 23, 2024 29.43 29.43 28.67 28.69 42,018,156 -0.91(-3.07%)
May 22, 2024 28.47 29.63 28.41 29.60 46,946,228 +1.04(+3.64%)
May 21, 2024 28.47 28.67 28.32 28.56 28,118,152 +0.03(+0.11%)
May 20, 2024 28.66 28.71 28.46 28.53 22,507,700 -0.11(-0.38%)
May 17, 2024 28.90 28.91 28.51 28.64 26,145,872 -0.28(-0.97%)
May 16, 2024 28.87 29.03 28.67 28.92 40,090,160 +0.10(+0.35%)
May 15, 2024 28.49 28.98 28.48 28.82 38,369,328 +0.44(+1.55%)
May 14, 2024 28.55 28.68 28.19 28.38 23,934,940 -0.06(-0.21%)
May 13, 2024 28.19 28.65 28.17 28.44 39,606,848 +0.43(+1.54%)
May 10, 2024 28.24 28.28 27.92 28.01 25,850,112 -0.17(-0.60%)
May 09, 2024 27.76 28.25 27.32 28.18 47,826,712 +0.33(+1.18%)
May 08, 2024 27.29 27.92 27.11 27.85 39,664,652 +0.49(+1.80%)
May 07, 2024 27.87 28.07 26.99 27.36 66,429,320 -0.38(-1.38%)
May 06, 2024 27.56 27.90 27.54 27.74 60,782,808 +0.34(+1.26%)
May 03, 2024 27.45 27.49 27.11 27.40 61,482,348 +0.11(+0.40%)
May 02, 2024 26.81 27.52 26.72 27.29 71,128,496 +0.51(+1.91%)
May 01, 2024 25.94 27.04 25.63 26.78 98,967,176 +1.54(+6.09%)
Apr 30, 2024 25.27 25.45 25.20 25.24 38,549,656 -0.02(-0.08%)
Apr 29, 2024 25.20 25.47 25.16 25.26 42,285,540 +0.24(+0.95%)
Apr 26, 2024 24.95 25.16 24.83 25.02 47,228,176 +0.14(+0.55%)
Apr 25, 2024 25.88 26.04 24.87 24.88 48,354,440 -1.00(-3.84%)
Apr 24, 2024 25.86 25.95 25.65 25.88 24,911,418 -0.05(-0.19%)
Apr 23, 2024 25.94 26.08 25.80 25.93 24,660,402 +0.06(+0.23%)
Apr 22, 2024 25.61 26.11 25.54 25.87 36,211,244 +0.26(+1.00%)
Apr 19, 2024 25.01 25.61 24.97 25.61 38,951,492 +0.60(+2.40%)
Apr 18, 2024 24.97 25.08 24.86 25.01 36,475,240 -0.03(-0.12%)
Apr 17, 2024 25.31 25.31 24.88 25.04 44,473,620 -0.27(-1.05%)
Apr 16, 2024 25.44 25.60 25.30 25.31 29,304,936 -0.22(-0.85%)
Apr 15, 2024 25.53 25.78 25.37 25.53 36,186,396 +0.05(+0.19%)
Apr 12, 2024 25.86 25.93 25.45 25.48 43,687,752 -0.47(-1.82%)
Apr 11, 2024 25.96 26.06 25.74 25.95 33,321,866 +0.02(+0.08%)
Apr 10, 2024 26.13 26.20 25.77 25.93 45,198,324 -0.45(-1.72%)
Apr 09, 2024 26.37 27.01 26.25 26.38 46,166,136 +0.20(+0.75%)
Apr 08, 2024 26.20 26.42 26.13 26.19 24,796,572 -0.08(-0.30%)
Apr 05, 2024 26.17 26.30 25.96 26.26 40,482,040 +0.01(+0.04%)
Apr 04, 2024 26.90 26.99 26.24 26.25 42,536,768 -0.56(-2.09%)
Apr 03, 2024 27.10 27.34 26.80 26.82 37,364,980 -0.33(-1.20%)
Apr 02, 2024 27.16 27.34 27.00 27.14 32,935,612 -0.17(-0.61%)
Apr 01, 2024 27.35 27.46 27.17 27.31 26,986,046 -0.03(-0.11%)
Mar 28, 2024 27.41 27.46 27.45 27.34 43,517,484 -0.03(-0.11%)
Mar 27, 2024 27.30 27.52 27.13 27.37 34,748,596 +0.19(+0.69%)
Mar 26, 2024 27.04 27.22 26.90 27.18 38,772,236 +0.16(+0.58%)
Mar 25, 2024 26.84 27.07 26.70 27.02 31,577,152 +0.07(+0.26%)
Mar 22, 2024 27.06 27.43 26.93 26.95 29,265,042 -0.30(-1.08%)
Mar 21, 2024 27.34 27.62 27.22 27.25 30,095,984 -0.04(-0.14%)
Mar 20, 2024 27.07 27.32 26.81 27.29 34,972,748 +0.07(+0.25%)
Mar 19, 2024 27.26 27.37 26.91 27.22 29,454,568 -0.09(-0.32%)
Mar 18, 2024 27.59 27.61 27.20 27.31 36,921,616 -0.22(-0.79%)
Mar 15, 2024 27.54 27.86 27.45 27.52 77,229,784 -0.19(-0.68%)
Mar 14, 2024 27.83 27.86 27.36 27.71 36,968,084 -0.09(-0.32%)
Mar 13, 2024 27.87 28.26 27.77 27.80 39,846,508 +0.21(+0.75%)
Mar 12, 2024 27.89 27.92 27.35 27.59 49,472,140 -0.35(-1.27%)
Mar 11, 2024 26.90 27.97 26.90 27.95 53,370,364 +1.13(+4.22%)
Mar 08, 2024 26.48 26.89 26.45 26.82 46,598,976 +0.42(+1.61%)
Mar 07, 2024 26.80 26.91 26.36 26.39 46,557,704 -0.39(-1.47%)
Mar 06, 2024 26.50 26.89 26.39 26.79 86,141,592 +1.09(+4.26%)
Mar 05, 2024 25.49 26.03 25.31 25.69 75,485,456 +0.19(+0.73%)
Mar 04, 2024 25.91 26.07 25.23 25.51 87,958,144 -0.69(-2.63%)
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.