Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 26.64 27.55 26.50 26.98 155,434 -0.01(-0.04%)
May 28, 2024 26.65 27.09 26.49 26.99 164,122 +0.46(+1.73%)
May 24, 2024 26.35 26.86 25.75 26.53 110,897 +0.53(+2.04%)
May 23, 2024 25.90 26.33 25.19 26.00 156,639 -0.12(-0.46%)
May 22, 2024 26.81 27.18 25.72 26.12 171,069 -1.09(-4.01%)
May 21, 2024 27.18 27.36 26.96 27.21 92,395 +0.03(+0.11%)
May 20, 2024 27.02 27.39 26.96 27.18 122,273 +0.15(+0.55%)
May 17, 2024 26.98 27.25 26.67 27.03 67,360 +0.05(+0.19%)
May 16, 2024 26.78 27.15 26.61 26.98 81,929 +0.28(+1.05%)
May 15, 2024 27.08 27.08 26.35 26.70 97,349 +0.04(+0.15%)
May 14, 2024 27.47 27.54 26.41 26.66 119,503 -0.01(-0.04%)
May 13, 2024 27.02 27.88 26.66 26.67 132,784 +0.18(+0.68%)
May 10, 2024 27.02 27.03 26.25 26.49 75,692 -0.37(-1.38%)
May 09, 2024 26.18 26.98 26.18 26.86 70,094 +0.56(+2.13%)
May 08, 2024 25.23 26.30 25.18 26.30 73,380 +0.58(+2.26%)
May 07, 2024 26.02 26.29 25.61 25.72 133,186 -0.09(-0.35%)
May 06, 2024 24.58 25.84 24.58 25.81 118,576 +1.38(+5.65%)
May 03, 2024 25.80 26.12 24.42 24.43 91,792 -0.68(-2.71%)
May 02, 2024 26.26 26.26 24.88 25.11 287,992 -0.64(-2.49%)
May 01, 2024 25.30 26.43 25.30 25.75 84,724 +0.44(+1.74%)
Apr 30, 2024 25.56 25.87 25.28 25.31 155,254 -0.72(-2.77%)
Apr 29, 2024 26.38 26.98 25.89 26.03 141,864 -0.17(-0.65%)
Apr 26, 2024 26.41 26.79 25.95 26.20 121,901 +0.12(+0.46%)
Apr 25, 2024 26.18 26.24 25.68 26.08 88,244 -0.47(-1.77%)
Apr 24, 2024 26.51 26.70 26.05 26.55 110,752 -0.22(-0.82%)
Apr 23, 2024 26.14 26.93 26.14 26.77 71,417 +0.84(+3.24%)
Apr 22, 2024 25.77 26.48 25.39 25.93 86,328 +0.32(+1.25%)
Apr 19, 2024 25.15 25.93 25.15 25.61 90,723 +0.28(+1.11%)
Apr 18, 2024 25.41 25.84 25.15 25.33 99,872 -0.07(-0.28%)
Apr 17, 2024 25.48 25.64 25.04 25.40 108,116 +0.24(+0.95%)
Apr 16, 2024 25.50 25.65 25.01 25.16 128,075 -0.47(-1.83%)
Apr 15, 2024 26.33 26.42 25.63 25.63 85,012 -0.46(-1.76%)
Apr 12, 2024 26.19 26.74 25.81 26.09 78,530 -0.33(-1.25%)
Apr 11, 2024 26.84 26.91 26.20 26.42 102,443 +0.04(+0.15%)
Apr 10, 2024 26.87 26.99 26.01 26.38 135,341 -1.43(-5.14%)
Apr 09, 2024 27.67 28.11 27.04 27.81 101,319 +0.42(+1.53%)
Apr 08, 2024 26.48 27.97 26.47 27.39 148,864 +1.13(+4.30%)
Apr 05, 2024 26.83 26.83 25.95 26.26 103,868 -0.65(-2.42%)
Apr 04, 2024 28.22 28.22 26.52 26.91 107,319 -0.81(-2.92%)
Apr 03, 2024 26.99 27.76 26.91 27.72 101,199 +0.55(+2.02%)
Apr 02, 2024 27.11 27.25 26.50 27.17 126,461 -0.62(-2.23%)
Apr 01, 2024 28.33 28.37 27.39 27.79 120,045 -0.35(-1.24%)
Mar 28, 2024 27.27 28.55 27.27 28.14 230,539 +1.01(+3.72%)
Mar 27, 2024 26.24 27.14 26.24 27.13 142,100 +1.37(+5.32%)
Mar 26, 2024 25.74 25.97 25.36 25.76 90,622 +0.16(+0.63%)
Mar 25, 2024 26.86 27.68 25.56 25.60 65,812 -1.26(-4.69%)
Mar 22, 2024 27.13 27.50 26.84 26.86 77,403 -0.36(-1.32%)
Mar 21, 2024 27.04 27.70 26.66 27.22 173,873 +0.09(+0.33%)
Mar 20, 2024 25.99 27.43 25.99 27.13 121,816 +1.12(+4.31%)
Mar 19, 2024 24.24 26.02 24.22 26.01 109,775 +1.48(+6.03%)
Mar 18, 2024 25.07 25.10 24.48 24.53 106,280 -0.40(-1.60%)
Mar 15, 2024 24.37 25.07 24.26 24.93 177,758 +0.38(+1.55%)
Mar 14, 2024 25.85 25.97 24.34 24.55 138,721 -1.71(-6.51%)
Mar 13, 2024 25.84 26.82 25.84 26.26 108,793 +0.48(+1.86%)
Mar 12, 2024 24.92 26.45 24.74 25.78 150,810 +0.45(+1.78%)
Mar 11, 2024 25.74 26.46 24.61 25.33 234,099 -1.16(-4.38%)
Mar 08, 2024 25.00 28.79 24.95 26.49 471,583 -2.78(-9.50%)
Mar 07, 2024 28.94 29.39 28.13 29.27 153,299 +0.65(+2.27%)
Mar 06, 2024 29.56 29.56 27.20 28.62 188,185 -1.06(-3.57%)
Mar 05, 2024 29.66 29.82 27.57 29.68 154,996 -1.72(-5.48%)
Mar 04, 2024 31.93 31.93 30.93 31.40 111,441 -0.33(-1.04%)
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.