Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 29.62 29.62 28.60 28.73 29,883 -0.00(-0.02%)
May 17, 2024 28.00 28.99 27.20 28.73 37,105 +0.03(+0.10%)
May 16, 2024 27.96 28.76 27.96 28.70 85,513 +0.50(+1.77%)
May 15, 2024 28.31 28.62 28.00 28.20 77,994 -0.33(-1.15%)
May 14, 2024 28.34 28.58 28.33 28.53 88,606 -0.07(-0.25%)
May 13, 2024 28.38 28.96 28.38 28.60 57,169 +0.22(+0.77%)
May 10, 2024 28.17 29.00 28.17 28.38 107,667 -0.57(-1.96%)
May 09, 2024 28.50 29.00 28.50 28.95 58,588 +0.52(+1.83%)
May 08, 2024 28.74 28.74 27.20 28.43 54,173 -0.58(-2.01%)
May 07, 2024 28.80 29.20 28.25 29.01 47,329 +0.04(+0.14%)
May 06, 2024 29.20 29.20 27.85 28.97 51,219 -0.08(-0.28%)
May 03, 2024 29.50 29.72 28.91 29.05 61,134 -0.25(-0.85%)
May 02, 2024 28.30 29.47 28.30 29.30 166,736 +1.69(+6.12%)
May 01, 2024 27.49 27.70 27.00 27.61 47,622 +0.41(+1.51%)
Apr 30, 2024 27.50 27.75 27.10 27.20 50,737 -0.40(-1.45%)
Apr 29, 2024 27.25 31.44 26.90 27.60 97,937 +0.42(+1.54%)
Apr 26, 2024 26.87 27.23 26.86 27.18 89,097 +1.22(+4.71%)
Apr 25, 2024 25.65 26.14 25.42 25.96 73,914 +0.31(+1.21%)
Apr 24, 2024 26.00 26.00 24.46 25.65 45,886 +0.51(+2.05%)
Apr 23, 2024 26.00 26.32 25.10 25.14 74,048 -0.59(-2.30%)
Apr 22, 2024 25.65 25.99 25.31 25.73 42,755 +0.08(+0.30%)
Apr 19, 2024 26.00 26.00 25.37 25.65 39,558 -0.36(-1.38%)
Apr 18, 2024 25.74 26.26 25.68 26.01 31,245 +0.07(+0.27%)
Apr 17, 2024 27.15 27.15 24.80 25.94 27,289 -0.12(-0.46%)
Apr 16, 2024 25.50 26.80 25.50 26.06 93,113 +0.01(+0.04%)
Apr 15, 2024 26.40 27.00 25.75 26.05 63,905 -0.15(-0.58%)
Apr 12, 2024 25.85 26.95 25.85 26.20 28,554 -0.47(-1.75%)
Apr 11, 2024 26.50 27.00 26.50 26.67 99,567 +0.16(+0.60%)
Apr 10, 2024 27.25 27.46 26.40 26.51 29,146 -0.29(-1.08%)
Apr 09, 2024 27.20 27.20 26.26 26.80 73,970 +0.84(+3.24%)
Apr 08, 2024 26.58 26.58 25.50 25.96 120,657 +0.41(+1.60%)
Apr 05, 2024 25.55 26.10 24.97 25.55 61,140 +0.00(+0.02%)
Apr 04, 2024 25.52 26.15 25.50 25.55 61,346 +0.02(+0.08%)
Apr 03, 2024 25.38 25.69 24.35 25.52 136,284 -0.28(-1.07%)
Apr 02, 2024 25.16 26.25 25.15 25.80 120,152 -0.05(-0.19%)
Apr 01, 2024 26.00 26.09 25.60 25.85 98,979 +0.55(+2.15%)
Mar 28, 2024 25.79 25.99 25.20 25.30 103,517 -0.52(-1.99%)
Mar 27, 2024 26.50 26.80 25.45 25.82 325,909 -1.20(-4.44%)
Mar 26, 2024 27.30 28.24 26.90 27.02 109,331 +0.02(+0.07%)
Mar 25, 2024 27.10 27.12 25.95 27.00 66,748 -0.30(-1.10%)
Mar 22, 2024 27.47 27.71 27.07 27.30 78,503 -0.06(-0.22%)
Mar 21, 2024 27.65 29.20 27.30 27.36 67,827 -0.25(-0.92%)
Mar 20, 2024 27.94 27.94 27.38 27.61 84,916 +0.16(+0.60%)
Mar 19, 2024 27.30 27.65 27.01 27.45 68,460 -0.01(-0.04%)
Mar 18, 2024 27.00 27.77 26.90 27.46 131,687 +0.66(+2.44%)
Mar 15, 2024 26.56 27.99 26.56 26.80 93,750 +0.18(+0.66%)
Mar 14, 2024 26.56 27.10 26.54 26.63 117,674 +0.13(+0.51%)
Mar 13, 2024 26.99 27.00 26.45 26.50 242,969 -0.11(-0.39%)
Mar 12, 2024 26.50 27.00 26.23 26.60 157,878 +1.30(+5.14%)
Mar 11, 2024 24.30 25.45 24.30 25.30 162,831 +1.32(+5.50%)
Mar 08, 2024 24.00 24.57 23.35 23.98 120,033 -0.21(-0.89%)
Mar 07, 2024 24.71 24.75 23.65 24.20 95,757 -0.52(-2.08%)
Mar 06, 2024 24.38 25.25 24.38 24.71 96,466 +0.33(+1.35%)
Mar 05, 2024 24.16 24.59 24.12 24.38 154,383 +0.26(+1.08%)
Mar 04, 2024 25.00 25.13 24.01 24.12 189,436 -0.96(-3.83%)
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.