Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 29.03 29.06 28.88 28.90 578,185 -0.49(-1.67%)
May 28, 2024 29.59 29.63 29.29 29.39 391,554 -0.08(-0.27%)
May 24, 2024 29.44 29.47 29.31 29.47 311,629 +0.26(+0.89%)
May 23, 2024 29.82 29.82 29.10 29.21 345,860 -0.49(-1.65%)
May 22, 2024 29.86 29.86 29.54 29.70 352,348 -0.26(-0.87%)
May 21, 2024 29.94 29.97 29.84 29.96 367,357 +0.01(+0.03%)
May 20, 2024 30.06 30.20 29.93 29.95 300,533 -0.14(-0.47%)
May 17, 2024 30.06 30.09 29.94 30.09 361,439 +0.07(+0.23%)
May 16, 2024 30.09 30.10 30.00 30.02 354,516 -0.11(-0.37%)
May 15, 2024 30.24 30.27 29.96 30.13 377,602 +0.20(+0.67%)
May 14, 2024 30.00 30.08 29.82 29.93 543,912 +0.25(+0.84%)
May 13, 2024 29.88 29.95 29.68 29.68 489,611 +0.03(+0.10%)
May 10, 2024 29.88 29.88 29.51 29.65 275,345 -0.11(-0.37%)
May 09, 2024 29.44 29.77 29.41 29.76 380,961 +0.36(+1.22%)
May 08, 2024 29.16 29.43 29.15 29.40 336,471 +0.02(+0.07%)
May 07, 2024 29.43 29.60 29.37 29.38 336,059 +0.03(+0.10%)
May 06, 2024 29.27 29.43 29.25 29.35 566,176 +0.30(+1.03%)
May 03, 2024 29.23 29.30 28.95 29.05 366,377 +0.24(+0.83%)
May 02, 2024 28.58 28.83 28.40 28.81 436,958 +0.50(+1.77%)
May 01, 2024 28.27 28.79 28.21 28.31 462,817 +0.01(+0.04%)
Apr 30, 2024 28.77 28.77 28.29 28.30 468,011 -0.62(-2.14%)
Apr 29, 2024 28.92 29.01 28.82 28.92 392,596 +0.12(+0.42%)
Apr 26, 2024 28.71 28.88 28.62 28.80 263,815 +0.18(+0.63%)
Apr 25, 2024 28.62 28.69 28.27 28.62 340,055 -0.19(-0.66%)
Apr 24, 2024 28.75 28.86 28.55 28.81 516,243 -0.05(-0.17%)
Apr 23, 2024 28.47 28.95 28.36 28.86 369,027 +0.41(+1.44%)
Apr 22, 2024 28.32 28.64 28.12 28.45 550,944 +0.27(+0.96%)
Apr 19, 2024 27.80 28.21 27.76 28.18 338,740 +0.32(+1.15%)
Apr 18, 2024 27.92 28.14 27.75 27.86 327,853 +0.05(+0.18%)
Apr 17, 2024 28.19 28.28 27.79 27.81 490,871 -0.16(-0.57%)
Apr 16, 2024 28.07 28.14 27.78 27.97 370,502 -0.25(-0.89%)
Apr 15, 2024 28.62 28.79 28.09 28.22 391,506 -0.23(-0.81%)
Apr 12, 2024 28.73 28.88 28.37 28.45 312,969 -0.44(-1.52%)
Apr 11, 2024 28.97 28.99 28.65 28.89 382,658 +0.05(+0.17%)
Apr 10, 2024 29.06 29.20 28.66 28.84 535,731 -0.81(-2.73%)
Apr 09, 2024 29.68 29.76 29.46 29.65 468,063 +0.10(+0.34%)
Apr 08, 2024 29.57 29.66 29.45 29.55 352,498 +0.18(+0.61%)
Apr 05, 2024 29.30 29.48 29.19 29.37 451,233 +0.08(+0.27%)
Apr 04, 2024 29.89 29.89 29.19 29.29 379,186 -0.28(-0.95%)
Apr 03, 2024 29.35 29.61 29.29 29.57 379,162 +0.19(+0.65%)
Apr 02, 2024 29.54 29.55 29.24 29.38 482,147 -0.43(-1.44%)
Apr 01, 2024 30.21 30.21 29.80 29.81 572,956 -0.29(-0.96%)
Mar 28, 2024 29.98 30.22 29.94 30.10 508,173 +0.21(+0.70%)
Mar 27, 2024 29.36 29.89 29.36 29.89 336,592 +0.67(+2.29%)
Mar 26, 2024 29.44 29.47 29.17 29.22 507,342 -0.04(-0.14%)
Mar 25, 2024 29.34 29.45 29.26 29.26 645,362 +0.06(+0.21%)
Mar 22, 2024 29.68 29.68 29.20 29.20 383,106 -0.39(-1.32%)
Mar 21, 2024 29.49 29.65 29.42 29.59 322,627 +0.35(+1.20%)
Mar 20, 2024 28.66 29.38 28.51 29.24 413,166 +0.58(+2.02%)
Mar 19, 2024 28.33 28.70 28.33 28.66 425,156 +0.23(+0.83%)
Mar 18, 2024 28.65 28.65 28.35 28.43 321,027 -0.09(-0.31%)
Mar 15, 2024 28.39 28.70 28.39 28.51 368,663 +0.08(+0.28%)
Mar 14, 2024 28.90 28.90 28.24 28.44 342,659 -0.46(-1.59%)
Mar 13, 2024 28.86 29.04 28.79 28.89 300,390 +0.09(+0.31%)
Mar 12, 2024 28.81 28.93 28.63 28.80 711,001 -0.07(-0.24%)
Mar 11, 2024 28.84 28.94 28.69 28.87 314,632 +0.00(+0.00%)
Mar 08, 2024 29.09 29.29 28.79 28.87 408,374 -0.04(-0.14%)
Mar 07, 2024 28.88 29.04 28.86 28.91 465,426 +0.26(+0.91%)
Mar 06, 2024 28.75 28.75 28.48 28.65 434,365 +0.06(+0.21%)
Mar 05, 2024 28.46 28.81 28.45 28.59 1,058,295 +0.04(+0.14%)
Mar 04, 2024 28.79 28.91 28.52 28.55 390,135 -0.14(-0.49%)
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.