Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 30.33 30.84 30.23 30.54 0 +0.21(+0.71%)
May 23, 2024 30.33 30.36 30.30 30.32 0 -0.80(-2.57%)
May 22, 2024 31.02 31.14 30.91 31.12 0 -1.16(-3.61%)
May 21, 2024 32.23 32.30 32.20 32.29 0 +0.27(+0.84%)
May 20, 2024 32.05 32.12 31.95 32.02 0 +0.34(+1.06%)
May 19, 2024 31.85 31.93 31.54 31.68 0 -0.09(-0.28%)
May 18, 2024 29.82 31.85 29.70 31.77 0 +0.00(+0.00%)
May 17, 2024 29.82 31.85 29.70 31.77 0 +1.80(+6.02%)
May 16, 2024 29.82 29.98 29.82 29.97 0 -0.01(-0.03%)
May 15, 2024 29.90 30.04 29.89 29.98 0 +1.12(+3.90%)
May 14, 2024 28.86 28.87 28.82 28.86 0 +0.34(+1.21%)
May 13, 2024 28.42 28.51 28.41 28.51 0 +0.08(+0.28%)
May 12, 2024 28.42 28.45 28.34 28.43 0 +0.04(+0.12%)
May 11, 2024 28.58 29.00 28.27 28.39 0 +0.00(+0.00%)
May 10, 2024 28.58 29.00 28.27 28.39 0 -0.22(-0.77%)
May 09, 2024 28.58 28.63 28.54 28.61 0 +1.05(+3.81%)
May 08, 2024 27.56 27.60 27.55 27.57 0 +0.10(+0.35%)
May 07, 2024 27.48 27.50 27.45 27.47 0 -0.18(-0.65%)
May 06, 2024 27.71 27.71 27.63 27.65 0 +0.81(+3.02%)
May 05, 2024 26.81 26.88 26.78 26.84 0 +0.05(+0.21%)
May 04, 2024 26.94 27.14 26.34 26.79 0 +0.00(+0.00%)
May 03, 2024 26.94 27.14 26.34 26.79 0 -0.11(-0.41%)
May 02, 2024 26.94 26.97 26.89 26.89 0 -0.07(-0.26%)
May 01, 2024 26.91 26.98 26.87 26.96 0 +0.34(+1.30%)
Apr 30, 2024 26.55 26.62 26.52 26.62 0 -0.75(-2.74%)
Apr 29, 2024 27.45 27.45 27.32 27.37 0 +0.19(+0.68%)
Apr 28, 2024 27.20 27.23 27.15 27.18 0 -0.04(-0.15%)
Apr 27, 2024 27.48 27.75 27.09 27.23 0 +0.00(+0.00%)
Apr 26, 2024 27.48 27.75 27.09 27.23 0 -0.20(-0.73%)
Apr 25, 2024 27.48 27.48 27.41 27.43 0 +0.21(+0.75%)
Apr 24, 2024 27.18 27.23 27.18 27.22 0 -0.09(-0.31%)
Apr 23, 2024 27.33 27.34 27.29 27.30 0 +0.04(+0.17%)
Apr 22, 2024 27.20 27.31 27.20 27.26 0 -1.37(-4.79%)
Apr 21, 2024 28.79 28.80 28.55 28.63 0 -0.12(-0.42%)
Apr 20, 2024 28.31 29.01 28.12 28.75 0 +0.02(+0.05%)
Apr 19, 2024 28.31 29.01 28.12 28.73 0 +0.45(+1.57%)
Apr 18, 2024 28.31 28.31 28.27 28.29 0 +0.03(+0.11%)
Apr 17, 2024 28.29 28.32 28.23 28.26 0 +0.02(+0.05%)
Apr 16, 2024 28.20 28.30 28.18 28.25 0 -0.80(-2.75%)
Apr 15, 2024 28.95 29.07 28.93 29.05 0 +0.91(+3.23%)
Apr 14, 2024 28.20 28.45 27.66 28.14 0 +0.17(+0.59%)
Apr 13, 2024 28.54 29.91 27.95 27.97 0 +0.00(+0.00%)
Apr 12, 2024 28.54 29.91 27.95 27.97 0 -0.62(-2.19%)
Apr 11, 2024 28.54 28.62 28.52 28.59 0 +0.63(+2.25%)
Apr 10, 2024 28.05 28.05 27.91 27.96 0 -0.30(-1.06%)
Apr 09, 2024 28.27 28.32 28.24 28.27 0 +0.27(+0.96%)
Apr 08, 2024 27.97 28.05 27.91 28.00 0 +0.69(+2.51%)
Apr 07, 2024 27.55 27.67 27.20 27.31 0 -0.29(-1.05%)
Apr 06, 2024 27.06 27.61 26.40 27.60 0 +0.00(+0.00%)
Apr 05, 2024 27.06 27.61 26.40 27.60 0 +0.62(+2.30%)
Apr 04, 2024 27.06 27.10 26.91 26.98 0 -0.33(-1.21%)
Apr 03, 2024 27.30 27.41 27.28 27.31 0 +1.00(+3.82%)
Apr 02, 2024 26.27 26.36 26.27 26.30 0 +1.07(+4.22%)
Apr 01, 2024 25.23 25.32 25.20 25.24 0 +0.07(+0.28%)
Mar 31, 2024 25.14 25.25 25.12 25.17 0 +0.07(+0.28%)
Mar 29, 2024 24.77 25.13 24.50 25.10 0 +0.00(+0.00%)
Mar 28, 2024 24.77 25.13 24.50 25.10 0 +0.40(+1.62%)
Mar 27, 2024 24.77 24.77 24.68 24.70 0 +0.16(+0.65%)
Mar 26, 2024 24.59 24.59 24.54 24.54 0 -0.28(-1.11%)
Mar 25, 2024 24.84 24.84 24.81 24.82 0 -0.04(-0.16%)
Mar 24, 2024 24.85 24.87 24.79 24.86 0 +0.02(+0.06%)
Mar 23, 2024 24.92 25.11 24.58 24.84 0 +0.00(+0.00%)
Mar 22, 2024 24.92 25.11 24.58 24.84 0 -0.09(-0.34%)
Mar 21, 2024 24.92 24.93 24.92 24.93 0 -0.91(-3.54%)
Mar 20, 2024 25.79 25.93 25.73 25.84 0 +0.74(+2.95%)
Mar 19, 2024 25.09 25.11 25.07 25.10 0 -0.12(-0.50%)
Mar 18, 2024 25.25 25.25 25.22 25.23 0 -0.10(-0.41%)
Mar 17, 2024 25.40 25.41 25.30 25.33 0 -0.08(-0.30%)
Mar 16, 2024 25.03 25.66 25.00 25.41 0 +0.00(+0.00%)
Mar 15, 2024 25.03 25.66 25.00 25.41 0 +0.39(+1.56%)
Mar 14, 2024 25.03 25.03 25.00 25.02 0 -0.22(-0.87%)
Mar 13, 2024 25.23 25.26 25.20 25.23 0 +0.89(+3.68%)
Mar 12, 2024 24.34 24.36 24.32 24.34 0 -0.36(-1.48%)
Mar 11, 2024 24.68 24.71 24.67 24.70 0 +0.16(+0.65%)
Mar 10, 2024 24.58 24.64 24.52 24.55 0 +0.02(+0.08%)
Mar 09, 2024 24.55 24.86 24.38 24.52 0 +0.00(+0.00%)
Mar 08, 2024 24.55 24.86 24.38 24.52 0 -0.02(-0.08%)
Mar 07, 2024 24.55 24.55 24.53 24.55 0 -0.03(-0.13%)
Mar 06, 2024 24.58 0 +0.09(+0.35%)
Mar 05, 2024 24.49 0 +0.51(+2.12%)
Mar 04, 2024 23.98 0 -0.01(-0.03%)
Mar 03, 2024 23.99 0 +0.65(+2.77%)
Mar 02, 2024 22.89 23.48 22.71 23.34 0 -0.02(-0.08%)
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.