Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 25.73 27.43 25.44 27.20 6,084,482 +2.16(+8.63%)
May 28, 2024 25.27 25.41 24.91 25.04 3,590,400 -0.23(-0.91%)
May 24, 2024 25.87 25.92 25.25 25.27 1,901,017 -0.61(-2.36%)
May 23, 2024 26.19 26.19 25.64 25.88 1,374,101 -0.17(-0.65%)
May 22, 2024 26.00 26.41 25.95 26.05 1,393,567 -0.54(-2.03%)
May 21, 2024 26.89 26.96 26.45 26.59 1,198,876 -0.39(-1.45%)
May 20, 2024 26.70 27.09 26.70 26.98 1,373,947 +0.23(+0.86%)
May 17, 2024 27.15 27.26 26.61 26.75 1,509,165 -0.43(-1.58%)
May 16, 2024 26.95 27.23 26.80 27.18 1,240,813 +0.14(+0.52%)
May 15, 2024 26.87 27.20 26.78 27.04 1,096,674 +0.36(+1.35%)
May 14, 2024 26.76 26.94 26.60 26.68 1,007,832 +0.16(+0.60%)
May 13, 2024 26.48 26.72 26.26 26.52 1,139,449 +0.19(+0.72%)
May 10, 2024 26.09 26.36 26.00 26.33 1,324,552 +0.27(+1.04%)
May 09, 2024 26.30 26.40 25.98 26.06 923,797 -0.25(-0.95%)
May 08, 2024 26.25 26.34 26.11 26.31 790,207 -0.14(-0.53%)
May 07, 2024 26.31 26.61 26.31 26.45 1,066,245 +0.06(+0.23%)
May 06, 2024 26.33 26.80 26.18 26.39 922,885 +0.25(+0.96%)
May 03, 2024 26.51 26.53 25.96 26.14 1,100,320 -0.07(-0.27%)
May 02, 2024 26.57 26.61 26.17 26.21 1,291,220 -0.20(-0.76%)
May 01, 2024 26.00 26.88 25.95 26.41 1,827,779 +0.39(+1.50%)
Apr 30, 2024 26.56 26.77 26.02 26.02 2,326,917 -0.69(-2.58%)
Apr 29, 2024 27.00 27.09 26.68 26.71 1,133,224 -0.14(-0.52%)
Apr 26, 2024 27.10 27.28 26.84 26.85 1,105,231 -0.13(-0.48%)
Apr 25, 2024 26.94 27.39 26.62 26.98 1,438,364 -0.30(-1.10%)
Apr 24, 2024 27.31 27.53 27.23 27.28 1,120,120 -0.02(-0.07%)
Apr 23, 2024 27.13 27.51 27.13 27.30 1,044,523 +0.18(+0.66%)
Apr 22, 2024 26.88 27.34 26.77 27.12 1,476,914 +0.45(+1.69%)
Apr 19, 2024 26.51 26.77 26.46 26.67 1,467,724 +0.20(+0.76%)
Apr 18, 2024 26.33 26.66 26.21 26.47 1,610,923 +0.22(+0.84%)
Apr 17, 2024 26.32 26.60 26.17 26.25 1,436,771 -0.05(-0.19%)
Apr 16, 2024 26.21 26.41 25.92 26.30 1,668,602 +0.03(+0.11%)
Apr 15, 2024 26.99 27.20 26.24 26.27 1,590,792 -0.67(-2.49%)
Apr 12, 2024 27.04 27.23 26.87 26.94 2,462,920 -0.35(-1.28%)
Apr 11, 2024 27.48 27.54 27.22 27.29 1,021,076 -0.09(-0.33%)
Apr 10, 2024 27.52 27.61 27.22 27.38 1,550,777 -0.55(-1.97%)
Apr 09, 2024 27.79 28.00 27.64 27.93 1,265,311 +0.14(+0.50%)
Apr 08, 2024 27.65 27.99 27.60 27.79 1,315,170 +0.34(+1.24%)
Apr 05, 2024 27.62 27.73 27.43 27.45 1,408,813 -0.17(-0.62%)
Apr 04, 2024 28.01 28.21 27.58 27.62 1,224,009 -0.20(-0.72%)
Apr 03, 2024 28.22 28.40 27.77 27.82 1,382,147 -0.51(-1.80%)
Apr 02, 2024 28.26 28.35 27.97 28.33 2,043,795 -0.21(-0.74%)
Apr 01, 2024 28.27 28.56 28.27 28.54 1,771,590 +0.22(+0.78%)
Mar 28, 2024 28.36 28.43 28.31 28.32 1,427,138 -0.08(-0.28%)
Mar 27, 2024 28.50 28.59 28.23 28.40 1,334,162 +0.10(+0.35%)
Mar 26, 2024 28.40 28.50 28.28 28.30 1,299,780 +0.07(+0.25%)
Mar 25, 2024 28.50 28.50 28.16 28.23 1,143,553 -0.28(-0.98%)
Mar 22, 2024 28.40 28.52 28.26 28.51 2,158,165 +0.17(+0.60%)
Mar 21, 2024 28.48 28.54 28.27 28.34 2,065,405 +0.00(+0.00%)
Mar 20, 2024 28.93 28.93 27.91 28.34 2,846,265 -0.45(-1.56%)
Mar 19, 2024 29.00 29.23 28.65 28.79 3,140,510 -0.34(-1.17%)
Mar 18, 2024 29.40 29.57 28.82 29.13 3,260,798 -0.27(-0.92%)
Mar 15, 2024 29.25 29.76 29.01 29.40 30,698,216 -0.11(-0.37%)
Mar 14, 2024 29.76 30.08 29.36 29.51 2,875,992 -0.25(-0.84%)
Mar 13, 2024 30.00 30.18 29.73 29.76 2,503,453 -0.24(-0.80%)
Mar 12, 2024 29.90 30.30 29.75 30.00 3,218,390 +0.42(+1.42%)
Mar 11, 2024 29.47 29.65 28.99 29.58 4,006,801 -0.05(-0.17%)
Mar 08, 2024 29.83 30.17 29.59 29.63 3,408,639 -0.11(-0.37%)
Mar 07, 2024 29.65 29.75 29.08 29.74 4,457,924 +0.14(+0.47%)
Mar 06, 2024 28.95 30.02 27.69 29.60 8,802,870 +2.35(+8.62%)
Mar 05, 2024 27.54 27.74 26.97 27.25 6,166,728 -0.63(-2.26%)
Mar 04, 2024 28.00 28.56 27.60 27.88 7,526,902 +1.34(+5.05%)
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.