Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 29.10 29.24 29.10 29.12 8,970 -0.19(-0.65%)
May 28, 2024 29.45 29.45 29.24 29.31 3,712 -0.04(-0.12%)
May 24, 2024 29.23 29.35 29.18 29.35 2,192 +0.28(+0.97%)
May 23, 2024 29.33 29.33 29.05 29.06 3,909 -0.40(-1.37%)
May 22, 2024 29.31 29.55 29.31 29.47 10,299 +0.03(+0.10%)
May 21, 2024 29.43 29.53 29.41 29.44 2,889 -0.10(-0.33%)
May 20, 2024 29.44 29.56 29.43 29.54 6,234 +0.10(+0.35%)
May 17, 2024 29.52 29.52 29.40 29.43 4,182 -0.11(-0.36%)
May 16, 2024 29.45 29.54 29.45 29.54 1,410 +0.02(+0.08%)
May 15, 2024 29.49 29.55 29.42 29.51 3,609 -0.02(-0.07%)
May 14, 2024 29.54 29.73 29.41 29.53 3,178 +0.11(+0.37%)
May 13, 2024 29.52 29.56 29.42 29.42 3,512 +0.04(+0.14%)
May 10, 2024 29.33 29.39 29.23 29.39 1,023 +0.17(+0.56%)
May 09, 2024 29.13 29.28 29.13 29.22 7,434 +0.23(+0.79%)
May 08, 2024 28.80 29.13 28.79 28.99 1,676 -0.04(-0.14%)
May 07, 2024 29.16 29.16 29.00 29.03 25,086 -0.19(-0.64%)
May 06, 2024 29.13 29.25 29.05 29.22 5,177 +0.36(+1.25%)
May 03, 2024 29.00 29.10 28.86 28.86 3,281 +0.34(+1.20%)
May 02, 2024 28.30 28.52 28.16 28.52 3,732 +0.37(+1.33%)
May 01, 2024 27.97 28.43 27.97 28.14 1,737 +0.24(+0.87%)
Apr 30, 2024 28.35 28.35 27.90 27.90 2,783 -0.55(-1.93%)
Apr 29, 2024 28.43 28.61 28.43 28.45 17,109 +0.05(+0.19%)
Apr 26, 2024 28.45 28.45 28.32 28.40 4,873 +0.15(+0.54%)
Apr 25, 2024 28.21 28.36 28.07 28.24 3,114 -0.45(-1.56%)
Apr 24, 2024 28.50 28.72 28.50 28.69 2,712 +0.04(+0.15%)
Apr 23, 2024 28.58 28.79 28.58 28.65 7,297 +0.36(+1.28%)
Apr 22, 2024 28.50 28.50 28.20 28.28 5,185 -0.06(-0.20%)
Apr 19, 2024 28.29 28.37 28.23 28.34 1,756 +0.15(+0.53%)
Apr 18, 2024 28.21 28.27 28.16 28.19 136,416 +0.06(+0.23%)
Apr 17, 2024 28.32 28.35 28.13 28.13 13,112 -0.02(-0.08%)
Apr 16, 2024 28.17 28.19 28.06 28.15 3,892 -0.17(-0.59%)
Apr 15, 2024 28.81 28.86 28.28 28.32 10,464 -0.24(-0.83%)
Apr 12, 2024 28.80 28.80 28.55 28.55 4,875 -0.56(-1.93%)
Apr 11, 2024 28.91 29.16 28.74 29.11 3,081 +0.29(+1.00%)
Apr 10, 2024 28.96 28.96 28.60 28.83 7,667 -0.49(-1.69%)
Apr 09, 2024 29.27 29.35 29.27 29.32 1,322 +0.15(+0.50%)
Apr 08, 2024 29.17 29.35 29.16 29.18 10,954 -0.13(-0.45%)
Apr 05, 2024 29.25 29.37 29.19 29.31 4,579 +0.00(+0.00%)
Apr 04, 2024 29.95 29.95 29.31 29.31 6,326 -0.60(-2.00%)
Apr 03, 2024 29.56 29.91 29.56 29.91 2,011 +0.41(+1.38%)
Apr 02, 2024 29.48 29.50 29.41 29.50 3,077 -0.19(-0.63%)
Apr 01, 2024 30.14 30.14 29.58 29.69 10,094 -0.11(-0.38%)
Mar 28, 2024 29.77 29.85 29.72 29.80 2,833 +0.09(+0.30%)
Mar 27, 2024 29.50 29.71 29.46 29.71 237,059 +0.36(+1.24%)
Mar 26, 2024 29.37 29.46 29.35 29.35 3,253 -0.02(-0.06%)
Mar 25, 2024 29.34 29.39 29.29 29.36 7,361 -0.01(-0.03%)
Mar 22, 2024 29.54 29.54 29.34 29.37 7,028 -0.26(-0.88%)
Mar 21, 2024 29.62 29.71 29.60 29.64 2,236 +0.08(+0.27%)
Mar 20, 2024 29.23 29.56 29.03 29.56 3,088 +0.39(+1.34%)
Mar 19, 2024 29.04 29.17 29.04 29.17 1,731 +0.10(+0.33%)
Mar 18, 2024 29.02 29.17 29.00 29.07 3,398 +0.21(+0.71%)
Mar 15, 2024 28.86 28.99 28.86 28.87 13,443 -0.12(-0.42%)
Mar 14, 2024 29.29 29.29 28.89 28.99 2,927 -0.33(-1.12%)
Mar 13, 2024 29.22 29.45 29.22 29.32 3,449 +0.07(+0.26%)
Mar 12, 2024 29.40 29.40 29.17 29.24 4,190 -0.08(-0.28%)
Mar 11, 2024 28.94 29.39 28.94 29.32 10,325 +0.36(+1.26%)
Mar 08, 2024 28.94 29.11 28.89 28.96 13,058 +0.07(+0.25%)
Mar 07, 2024 28.82 28.94 28.76 28.89 15,138 +0.28(+0.99%)
Mar 06, 2024 28.52 28.71 28.48 28.60 7,291 +0.05(+0.18%)
Mar 05, 2024 28.57 28.70 28.54 28.55 12,515 -0.13(-0.45%)
Mar 04, 2024 29.01 29.02 28.63 28.68 31,954 -0.37(-1.27%)
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.