Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 26.89 27.00 26.05 26.45 62,966 -0.22(-0.82%)
May 23, 2024 26.77 26.90 26.27 26.67 19,440 -0.07(-0.26%)
May 22, 2024 27.44 27.57 26.63 26.74 22,129 -0.75(-2.73%)
May 21, 2024 27.89 28.10 27.49 27.49 26,488 -0.36(-1.29%)
May 20, 2024 27.32 27.91 27.29 27.85 23,129 +0.48(+1.75%)
May 17, 2024 27.65 27.68 27.25 27.37 23,619 -0.31(-1.12%)
May 16, 2024 27.89 27.99 27.49 27.68 27,132 -0.17(-0.61%)
May 15, 2024 27.60 28.19 27.60 27.85 29,284 +0.45(+1.64%)
May 14, 2024 27.79 27.79 27.19 27.40 36,671 -0.15(-0.54%)
May 13, 2024 27.75 27.82 27.47 27.55 32,659 -0.02(-0.07%)
May 10, 2024 27.59 27.61 27.27 27.57 32,279 +0.13(+0.47%)
May 09, 2024 27.30 27.49 26.99 27.44 39,070 +0.22(+0.81%)
May 08, 2024 27.01 27.39 26.80 27.22 39,265 +0.22(+0.81%)
May 07, 2024 26.90 27.09 26.84 27.00 39,437 +0.10(+0.37%)
May 06, 2024 26.15 26.93 25.99 26.90 35,186 +0.95(+3.66%)
May 03, 2024 26.30 26.40 25.95 25.95 32,662 -0.01(-0.04%)
May 02, 2024 25.93 26.05 25.56 25.96 48,959 +0.15(+0.58%)
May 01, 2024 25.73 26.13 25.65 25.81 20,119 +0.13(+0.51%)
Apr 30, 2024 26.21 26.31 25.65 25.68 31,564 -0.66(-2.51%)
Apr 29, 2024 25.92 26.35 25.85 26.34 37,973 +0.67(+2.61%)
Apr 26, 2024 25.65 25.89 25.53 25.67 42,914 +0.00(+0.00%)
Apr 25, 2024 25.76 26.00 25.53 25.67 53,662 -0.27(-1.04%)
Apr 24, 2024 25.91 26.05 25.60 25.94 36,157 -0.01(-0.04%)
Apr 23, 2024 25.22 26.17 25.22 25.95 53,818 +0.73(+2.89%)
Apr 22, 2024 25.27 25.60 25.15 25.22 35,760 +0.17(+0.68%)
Apr 19, 2024 25.16 25.16 24.90 25.05 21,381 +0.03(+0.12%)
Apr 18, 2024 25.25 25.48 24.93 25.02 57,665 -0.23(-0.91%)
Apr 17, 2024 26.28 26.28 25.21 25.25 124,075 -0.93(-3.55%)
Apr 16, 2024 26.25 26.52 26.00 26.18 75,237 +0.03(+0.11%)
Apr 15, 2024 26.58 26.68 26.07 26.15 40,572 +0.08(+0.31%)
Apr 12, 2024 26.59 26.59 25.91 26.07 41,659 -0.61(-2.29%)
Apr 11, 2024 27.10 27.10 26.38 26.68 106,940 -0.41(-1.51%)
Apr 10, 2024 27.27 27.44 27.03 27.09 36,898 -0.50(-1.81%)
Apr 09, 2024 27.36 27.67 27.30 27.59 49,904 +0.12(+0.44%)
Apr 08, 2024 27.67 27.93 27.41 27.47 20,920 -0.04(-0.15%)
Apr 05, 2024 27.34 27.57 27.21 27.51 25,052 +0.07(+0.26%)
Apr 04, 2024 27.75 27.90 27.32 27.44 45,889 -0.16(-0.58%)
Apr 03, 2024 27.65 27.95 27.51 27.60 28,709 -0.21(-0.76%)
Apr 02, 2024 28.05 28.05 27.53 27.81 35,819 -0.15(-0.54%)
Apr 01, 2024 28.20 28.25 27.79 27.96 50,655 +0.00(+0.00%)
Mar 28, 2024 28.55 28.69 27.96 27.96 52,184 -0.47(-1.65%)
Mar 27, 2024 28.63 28.65 28.22 28.43 51,520 -0.10(-0.35%)
Mar 26, 2024 28.70 28.74 28.30 28.53 54,634 -0.03(-0.11%)
Mar 25, 2024 28.14 28.57 28.05 28.56 29,371 +0.30(+1.06%)
Mar 22, 2024 28.61 28.69 28.00 28.26 39,252 -0.38(-1.33%)
Mar 21, 2024 28.59 28.85 28.32 28.64 43,222 +0.09(+0.32%)
Mar 20, 2024 27.79 28.62 27.70 28.55 60,432 +0.46(+1.64%)
Mar 19, 2024 27.30 28.14 27.23 28.09 70,238 +0.75(+2.74%)
Mar 18, 2024 27.33 27.67 27.21 27.34 93,977 +0.26(+0.95%)
Mar 15, 2024 26.78 27.38 26.72 27.08 148,861 +0.29(+1.07%)
Mar 14, 2024 27.57 27.70 26.75 26.80 72,424 -0.62(-2.27%)
Mar 13, 2024 27.90 28.08 27.22 27.42 48,452 -0.40(-1.45%)
Mar 12, 2024 27.90 27.95 27.54 27.82 114,166 +0.24(+0.86%)
Mar 11, 2024 28.03 28.35 27.40 27.59 178,163 +1.61(+6.19%)
Mar 08, 2024 26.26 26.48 25.86 25.98 29,451 -0.27(-1.01%)
Mar 07, 2024 26.46 26.68 26.11 26.25 28,207 -0.22(-0.82%)
Mar 06, 2024 26.25 26.74 26.25 26.46 28,404 +0.35(+1.36%)
Mar 05, 2024 25.77 26.25 25.77 26.11 64,838 +0.09(+0.34%)
Mar 04, 2024 25.96 26.32 25.26 26.02 97,841 +0.07(+0.27%)
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.