Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 28.05 28.16 27.94 27.99 251,301 +0.00(+0.00%)
May 29, 2024 27.98 28.08 27.77 27.99 404,485 -0.02(-0.07%)
May 28, 2024 28.51 28.53 27.90 28.01 587,701 +0.01(+0.04%)
May 24, 2024 27.91 28.17 27.81 28.00 594,512 -1.34(-4.57%)
May 23, 2024 29.96 29.96 29.12 29.34 364,201 -0.47(-1.58%)
May 22, 2024 29.66 30.06 29.66 29.81 383,745 +0.66(+2.26%)
May 21, 2024 29.44 29.44 29.13 29.15 335,499 -0.54(-1.82%)
May 20, 2024 29.83 30.01 29.63 29.69 247,010 -0.29(-0.97%)
May 17, 2024 29.65 30.00 29.52 29.98 375,160 +0.33(+1.11%)
May 16, 2024 29.71 29.83 29.50 29.65 587,476 -0.57(-1.89%)
May 15, 2024 29.84 30.41 29.73 30.22 514,381 +0.69(+2.34%)
May 14, 2024 29.35 29.53 29.24 29.53 652,226 +0.37(+1.27%)
May 13, 2024 28.75 29.52 28.69 29.16 688,693 +0.32(+1.11%)
May 10, 2024 28.90 28.93 28.71 28.84 259,973 +0.03(+0.10%)
May 09, 2024 28.66 28.95 28.66 28.81 330,417 +0.01(+0.03%)
May 08, 2024 29.22 29.25 28.74 28.80 592,927 -0.49(-1.67%)
May 07, 2024 28.96 29.36 28.89 29.29 676,857 +0.26(+0.90%)
May 06, 2024 29.15 29.29 28.89 29.03 406,782 -0.69(-2.32%)
May 03, 2024 29.73 29.92 29.46 29.72 721,270 +2.00(+7.22%)
May 02, 2024 28.27 28.27 27.42 27.72 667,530 -1.03(-3.58%)
May 01, 2024 28.05 29.00 27.97 28.75 876,260 +1.06(+3.83%)
Apr 30, 2024 27.94 28.40 27.66 27.69 933,125 -0.88(-3.08%)
Apr 29, 2024 28.01 28.65 28.01 28.57 592,610 +0.42(+1.49%)
Apr 26, 2024 28.09 28.18 27.91 28.15 339,610 +0.69(+2.51%)
Apr 25, 2024 27.66 27.80 27.43 27.46 436,367 -1.01(-3.55%)
Apr 24, 2024 28.75 28.76 28.09 28.47 456,129 -0.09(-0.32%)
Apr 23, 2024 28.76 29.04 28.54 28.56 560,041 -0.41(-1.42%)
Apr 22, 2024 28.85 29.21 28.72 28.97 452,366 +0.27(+0.94%)
Apr 19, 2024 28.47 28.81 28.45 28.70 361,029 +0.37(+1.31%)
Apr 18, 2024 28.46 28.62 28.29 28.33 243,953 -0.20(-0.70%)
Apr 17, 2024 28.78 28.84 28.44 28.53 358,638 -0.90(-3.06%)
Apr 16, 2024 29.06 29.61 28.77 29.43 342,404 -0.08(-0.27%)
Apr 15, 2024 29.36 29.67 29.26 29.51 544,079 +0.25(+0.85%)
Apr 12, 2024 29.76 29.79 29.15 29.26 413,219 -0.48(-1.61%)
Apr 11, 2024 30.03 30.11 29.42 29.74 327,641 -0.21(-0.70%)
Apr 10, 2024 29.57 30.13 29.54 29.95 375,459 -0.02(-0.07%)
Apr 09, 2024 29.72 30.00 29.63 29.97 385,110 +0.11(+0.37%)
Apr 08, 2024 29.82 29.94 29.67 29.86 222,159 +0.10(+0.34%)
Apr 05, 2024 29.79 29.89 29.60 29.76 237,451 +0.11(+0.37%)
Apr 04, 2024 30.32 30.50 29.63 29.65 517,564 +0.35(+1.19%)
Apr 03, 2024 29.35 29.68 29.17 29.30 782,237 -0.66(-2.20%)
Apr 02, 2024 29.90 30.31 29.75 29.96 281,668 -0.31(-1.02%)
Apr 01, 2024 29.91 30.34 29.70 30.27 362,330 +0.36(+1.20%)
Mar 28, 2024 30.47 29.93 29.84 29.91 361,406 -0.72(-2.35%)
Mar 27, 2024 30.50 30.63 30.11 30.63 319,427 -0.20(-0.65%)
Mar 26, 2024 30.92 31.02 30.67 30.83 538,488 +0.85(+2.84%)
Mar 25, 2024 29.93 30.10 29.89 29.98 332,671 +0.06(+0.20%)
Mar 22, 2024 29.90 30.27 29.83 29.92 358,837 +0.36(+1.22%)
Mar 21, 2024 29.79 29.93 29.49 29.56 369,800 +0.12(+0.41%)
Mar 20, 2024 29.56 29.57 29.27 29.44 286,676 -0.20(-0.67%)
Mar 19, 2024 29.50 29.68 29.36 29.64 326,680 -0.05(-0.17%)
Mar 18, 2024 29.97 30.01 29.67 29.69 411,189 -0.25(-0.84%)
Mar 15, 2024 30.12 30.22 29.68 29.94 1,007,301 -0.36(-1.19%)
Mar 14, 2024 31.26 31.26 30.11 30.30 631,143 -1.04(-3.32%)
Mar 13, 2024 31.72 31.88 31.27 31.34 368,541 -0.09(-0.29%)
Mar 12, 2024 31.18 31.48 31.05 31.43 930,159 -0.25(-0.79%)
Mar 11, 2024 30.97 31.81 30.96 31.68 1,217,447 +1.38(+4.55%)
Mar 08, 2024 29.86 30.31 29.84 30.30 492,561 +0.89(+3.03%)
Mar 07, 2024 29.24 29.52 29.22 29.41 254,754 +0.55(+1.91%)
Mar 06, 2024 28.92 29.19 28.86 28.86 479,237 +0.11(+0.38%)
Mar 05, 2024 28.84 28.90 28.50 28.75 618,549 +0.24(+0.84%)
Mar 04, 2024 28.49 28.81 28.39 28.51 553,391 -0.78(-2.66%)
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.