Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 29.17 29.29 28.94 29.29 8,231 +0.15(+0.52%)
May 30, 2024 29.14 29.21 29.09 29.14 18,516 +0.05(+0.17%)
May 29, 2024 29.19 29.19 29.09 29.09 13,773 -0.31(-1.05%)
May 28, 2024 29.44 29.46 29.34 29.40 12,010 -0.05(-0.17%)
May 24, 2024 29.48 29.53 29.44 29.45 3,051 +0.23(+0.79%)
May 23, 2024 29.74 29.74 29.18 29.22 30,274 -0.34(-1.14%)
May 22, 2024 29.61 29.64 29.51 29.56 14,739 -0.12(-0.41%)
May 21, 2024 29.60 29.68 29.58 29.68 39,471 +0.01(+0.03%)
May 20, 2024 29.64 29.73 29.63 29.67 25,234 +0.07(+0.24%)
May 17, 2024 30.00 30.00 29.58 29.60 4,065 +0.01(+0.02%)
May 16, 2024 29.60 29.68 29.59 29.59 9,822 -0.05(-0.15%)
May 15, 2024 29.51 29.63 29.47 29.63 19,756 +0.31(+1.07%)
May 14, 2024 29.26 29.36 29.26 29.32 20,474 +0.25(+0.85%)
May 13, 2024 29.11 29.11 29.02 29.07 5,838 -0.03(-0.10%)
May 10, 2024 29.06 29.10 29.02 29.10 8,166 +0.19(+0.66%)
May 09, 2024 28.75 28.95 28.72 28.91 10,319 +0.12(+0.41%)
May 08, 2024 28.72 28.81 28.72 28.79 15,437 +0.10(+0.36%)
May 07, 2024 28.73 28.73 28.66 28.69 3,929 +0.16(+0.54%)
May 06, 2024 28.30 28.53 28.30 28.53 2,240 +0.29(+1.04%)
May 03, 2024 28.19 28.27 28.19 28.24 963 +0.30(+1.06%)
May 02, 2024 27.77 27.98 27.70 27.95 12,109 +0.29(+1.04%)
May 01, 2024 27.73 28.03 27.64 27.66 7,922 -0.03(-0.11%)
Apr 30, 2024 27.84 27.85 27.68 27.69 3,720 -0.40(-1.42%)
Apr 29, 2024 28.10 28.12 27.99 28.09 9,707 -0.04(-0.14%)
Apr 26, 2024 28.06 28.19 28.06 28.13 10,700 +0.45(+1.61%)
Apr 25, 2024 27.52 27.81 27.37 27.68 49,655 -0.42(-1.49%)
Apr 24, 2024 28.25 28.25 28.05 28.10 61,567 +0.09(+0.31%)
Apr 23, 2024 27.84 28.11 27.84 28.01 42,727 +0.34(+1.23%)
Apr 22, 2024 27.50 27.77 27.67 46,803 +0.33(+1.20%)
Apr 19, 2024 27.48 27.50 27.29 27.35 33,064 -0.12(-0.43%)
Apr 18, 2024 27.48 27.72 27.45 27.46 35,707 +0.01(+0.05%)
Apr 17, 2024 27.66 27.66 27.41 27.45 11,707 -0.06(-0.22%)
Apr 16, 2024 27.51 27.66 27.46 27.51 22,820 -0.11(-0.40%)
Apr 15, 2024 28.20 28.20 27.52 27.62 10,213 -0.25(-0.89%)
Apr 12, 2024 28.18 28.18 27.81 27.87 7,390 -0.50(-1.78%)
Apr 11, 2024 28.23 28.40 28.11 28.37 35,265 +0.16(+0.55%)
Apr 10, 2024 28.26 28.27 28.14 28.22 13,153 -0.36(-1.26%)
Apr 09, 2024 28.60 28.60 28.44 28.58 13,188 +0.07(+0.23%)
Apr 08, 2024 28.45 28.58 28.45 28.51 15,657 +0.09(+0.31%)
Apr 05, 2024 28.26 28.47 28.25 28.42 14,634 +0.22(+0.77%)
Apr 04, 2024 28.71 28.76 28.17 28.21 13,201 -0.30(-1.05%)
Apr 03, 2024 28.47 28.57 28.39 28.50 13,207 +0.12(+0.41%)
Apr 02, 2024 28.34 28.39 28.34 28.39 15,445 -0.22(-0.77%)
Apr 01, 2024 28.68 28.71 28.49 28.61 17,575 -0.09(-0.33%)
Mar 28, 2024 28.70 28.75 28.60 28.70 59,091 +0.10(+0.36%)
Mar 27, 2024 28.36 28.60 28.36 28.60 17,685 +0.24(+0.86%)
Mar 26, 2024 28.48 28.48 28.32 28.36 11,961 +0.01(+0.04%)
Mar 25, 2024 28.41 28.43 28.33 28.35 15,201 -0.16(-0.56%)
Mar 22, 2024 28.42 28.52 28.42 28.50 21,423 -0.02(-0.06%)
Mar 21, 2024 28.55 28.61 28.52 28.52 34,028 +0.16(+0.55%)
Mar 20, 2024 28.06 28.41 28.06 28.37 486,233 +0.33(+1.17%)
Mar 19, 2024 27.88 28.05 27.79 28.04 11,683 +0.12(+0.42%)
Mar 18, 2024 28.04 28.05 27.92 27.92 2,376 +0.11(+0.40%)
Mar 15, 2024 27.89 27.91 27.80 27.81 6,110 -0.18(-0.63%)
Mar 14, 2024 28.05 28.05 27.93 27.99 42,870 -0.23(-0.82%)
Mar 13, 2024 28.23 28.25 28.17 28.22 5,422 +0.12(+0.42%)
Mar 12, 2024 28.02 28.10 27.98 28.10 5,651 +0.27(+0.96%)
Mar 11, 2024 27.71 27.85 27.71 27.83 2,117 +0.01(+0.04%)
Mar 08, 2024 28.10 28.10 27.80 27.82 4,315 -0.11(-0.40%)
Mar 07, 2024 27.88 27.96 27.88 27.93 8,192 +0.38(+1.38%)
Mar 06, 2024 27.54 27.60 27.48 27.55 12,178 +0.17(+0.62%)
Mar 05, 2024 27.46 27.46 27.30 27.38 5,817 -0.23(-0.83%)
Mar 04, 2024 27.65 27.68 27.61 27.61 4,360 -0.09(-0.32%)
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.