Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 25.58 26.29 25.23 26.15 4,789,083 +0.55(+2.15%)
May 22, 2024 25.61 26.13 25.35 25.60 4,524,571 -0.39(-1.50%)
May 21, 2024 26.07 26.56 25.84 25.99 3,677,570 -0.17(-0.65%)
May 20, 2024 25.80 26.42 25.78 26.16 3,859,871 +0.42(+1.63%)
May 17, 2024 25.18 25.81 25.09 25.74 3,530,066 +0.46(+1.82%)
May 16, 2024 25.60 25.80 25.19 25.28 4,132,340 -0.38(-1.48%)
May 15, 2024 26.95 27.25 25.60 25.66 4,851,607 -1.07(-4.00%)
May 14, 2024 26.99 28.25 26.39 26.73 6,452,418 +0.81(+3.12%)
May 13, 2024 24.55 26.88 24.50 25.92 10,129,810 +1.99(+8.32%)
May 10, 2024 24.10 24.31 23.74 23.93 4,610,810 -0.03(-0.13%)
May 09, 2024 23.90 24.26 23.77 23.96 6,187,253 +0.02(+0.08%)
May 08, 2024 23.63 23.94 23.44 23.94 3,757,696 -0.11(-0.46%)
May 07, 2024 24.57 24.98 24.04 24.05 3,293,325 -0.37(-1.52%)
May 06, 2024 24.41 24.71 24.20 24.42 3,733,079 +0.24(+0.99%)
May 03, 2024 25.21 25.39 23.98 24.18 4,403,592 -0.47(-1.91%)
May 02, 2024 24.31 24.80 23.81 24.65 3,809,494 +1.10(+4.67%)
May 01, 2024 23.87 24.48 23.43 23.55 3,810,379 -0.39(-1.63%)
Apr 30, 2024 24.09 24.10 23.75 23.94 4,025,995 -0.51(-2.09%)
Apr 29, 2024 24.74 24.95 24.20 24.45 3,639,842 -0.08(-0.33%)
Apr 26, 2024 24.34 24.98 24.24 24.53 3,807,999 +0.25(+1.03%)
Apr 25, 2024 24.13 24.30 23.43 24.28 5,248,646 -0.61(-2.45%)
Apr 24, 2024 25.34 25.48 24.42 24.89 6,174,624 -0.51(-2.01%)
Apr 23, 2024 24.70 25.90 24.65 25.40 7,782,432 +0.70(+2.83%)
Apr 22, 2024 23.40 24.82 23.39 24.70 9,144,311 +1.51(+6.51%)
Apr 19, 2024 22.73 23.34 22.63 23.19 5,011,152 +0.34(+1.49%)
Apr 18, 2024 21.92 22.93 21.43 22.85 7,913,247 +0.99(+4.53%)
Apr 17, 2024 22.16 22.39 21.58 21.86 4,120,800 -0.16(-0.73%)
Apr 16, 2024 22.12 22.39 21.80 22.02 4,657,555 -0.21(-0.94%)
Apr 15, 2024 23.08 23.17 22.05 22.23 5,718,933 -0.50(-2.20%)
Apr 12, 2024 23.23 23.46 22.71 22.73 6,277,198 -0.95(-4.01%)
Apr 11, 2024 23.28 23.82 22.64 23.68 6,337,367 +0.47(+2.02%)
Apr 10, 2024 24.15 24.20 23.03 23.21 7,584,972 -1.44(-5.84%)
Apr 09, 2024 25.05 25.37 24.64 24.65 4,731,903 -0.33(-1.32%)
Apr 08, 2024 25.53 25.64 24.80 24.98 6,655,422 -0.52(-2.04%)
Apr 05, 2024 25.50 25.85 25.37 25.50 4,326,927 -0.19(-0.74%)
Apr 04, 2024 27.21 27.37 25.51 25.69 4,406,458 -1.22(-4.53%)
Apr 03, 2024 27.58 27.86 26.75 26.91 5,744,630 -0.68(-2.46%)
Apr 02, 2024 28.77 28.77 27.09 27.59 5,066,521 -1.76(-6.00%)
Apr 01, 2024 29.19 29.60 28.73 29.35 4,296,900 +0.20(+0.69%)
Mar 28, 2024 28.37 28.98 28.98 29.15 5,469,511 +0.71(+2.50%)
Mar 27, 2024 26.72 28.46 26.60 28.44 7,008,405 +2.14(+8.14%)
Mar 26, 2024 26.55 26.79 26.27 26.30 5,634,108 -0.18(-0.68%)
Mar 25, 2024 26.62 27.04 26.31 26.48 7,776,837 +0.11(+0.42%)
Mar 22, 2024 27.17 27.70 26.31 26.37 4,022,198 -1.13(-4.11%)
Mar 21, 2024 26.37 27.75 26.12 27.50 5,064,673 +1.36(+5.20%)
Mar 20, 2024 25.35 26.18 25.18 26.14 3,287,958 +0.64(+2.51%)
Mar 19, 2024 24.41 25.59 24.22 25.50 5,721,497 +0.46(+1.84%)
Mar 18, 2024 24.96 25.20 24.48 25.04 6,367,333 +0.23(+0.93%)
Mar 15, 2024 25.02 25.37 24.58 24.81 5,866,228 -0.32(-1.27%)
Mar 14, 2024 25.27 25.79 24.88 25.13 6,031,710 -0.16(-0.63%)
Mar 13, 2024 25.42 26.32 25.16 25.29 10,644,381 -0.07(-0.28%)
Mar 12, 2024 26.20 28.03 25.18 25.36 13,190,572 -1.83(-6.73%)
Mar 11, 2024 27.02 27.55 26.45 27.19 12,785,782 -0.08(-0.29%)
Mar 08, 2024 26.90 27.55 26.61 27.27 6,288,164 +0.44(+1.64%)
Mar 07, 2024 27.49 27.49 26.65 26.83 4,348,541 -0.32(-1.18%)
Mar 06, 2024 27.64 27.85 26.52 27.15 7,039,730 -0.93(-3.31%)
Mar 05, 2024 27.45 28.58 27.00 28.08 5,541,306 +0.38(+1.37%)
Mar 04, 2024 28.08 28.92 27.59 27.70 4,072,676 -0.04(-0.14%)
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.