Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 30.64 30.72 30.46 30.55 2,720,634 -0.07(-0.23%)
May 24, 2024 30.80 30.88 30.55 30.62 2,894,183 -0.11(-0.36%)
May 23, 2024 31.31 31.32 30.70 30.73 4,214,936 -0.63(-2.01%)
May 22, 2024 31.39 31.47 31.30 31.36 2,573,566 -0.11(-0.35%)
May 21, 2024 31.45 31.57 31.38 31.47 2,828,233 +0.12(+0.38%)
May 20, 2024 31.54 31.59 31.35 31.35 2,991,519 -0.24(-0.76%)
May 17, 2024 31.51 31.66 31.35 31.59 3,421,635 +0.04(+0.13%)
May 16, 2024 31.42 31.67 31.42 31.55 3,352,881 +0.23(+0.73%)
May 15, 2024 31.30 31.43 31.21 31.32 3,943,096 +0.23(+0.74%)
May 14, 2024 31.05 31.16 31.00 31.09 3,684,902 +0.17(+0.55%)
May 13, 2024 30.81 31.08 30.81 30.92 6,951,128 +0.25(+0.82%)
May 10, 2024 30.58 30.69 30.52 30.67 2,908,562 +0.31(+1.02%)
May 09, 2024 30.22 30.36 30.13 30.36 3,218,992 +0.20(+0.66%)
May 08, 2024 29.99 30.23 29.97 30.16 3,007,480 +0.19(+0.63%)
May 07, 2024 30.07 30.30 29.95 29.97 4,324,687 +0.02(+0.07%)
May 06, 2024 29.96 30.02 29.83 29.95 2,386,288 +0.14(+0.47%)
May 03, 2024 29.98 30.00 29.69 29.81 2,426,573 +0.01(+0.03%)
May 02, 2024 29.62 29.87 29.57 29.80 3,067,293 +0.38(+1.29%)
May 01, 2024 29.45 29.65 29.36 29.42 2,617,079 +0.00(+0.00%)
Apr 30, 2024 29.56 29.69 29.41 29.42 2,939,571 -0.11(-0.37%)
Apr 29, 2024 29.49 29.62 29.41 29.53 3,730,614 +0.28(+0.96%)
Apr 26, 2024 29.32 30.20 29.08 29.25 12,525,805 -0.15(-0.51%)
Apr 25, 2024 29.45 29.55 29.13 29.40 5,682,376 -0.09(-0.31%)
Apr 24, 2024 29.53 29.56 29.28 29.49 6,449,248 -0.07(-0.24%)
Apr 23, 2024 29.44 29.64 29.43 29.56 4,166,945 +0.15(+0.51%)
Apr 22, 2024 29.13 29.43 29.07 29.41 5,598,147 +0.36(+1.24%)
Apr 19, 2024 28.65 29.11 28.64 29.05 5,582,642 +0.23(+0.80%)
Apr 18, 2024 28.67 28.84 28.62 28.82 3,618,202 +0.23(+0.80%)
Apr 17, 2024 28.48 28.64 28.42 28.59 3,893,513 +0.21(+0.74%)
Apr 16, 2024 28.38 28.47 28.25 28.38 4,690,863 -0.13(-0.46%)
Apr 15, 2024 28.67 28.81 28.36 28.51 6,140,467 -0.11(-0.38%)
Apr 12, 2024 29.09 29.14 28.56 28.62 7,606,676 -0.48(-1.65%)
Apr 11, 2024 29.30 29.32 28.93 29.10 5,038,461 -0.05(-0.17%)
Apr 10, 2024 29.40 29.42 29.01 29.15 9,769,884 -0.70(-2.35%)
Apr 09, 2024 29.71 29.87 29.47 29.85 6,491,171 +0.15(+0.51%)
Apr 08, 2024 29.60 29.77 29.55 29.70 3,855,149 +0.10(+0.34%)
Apr 05, 2024 29.62 29.65 29.34 29.60 5,009,723 -0.07(-0.24%)
Apr 04, 2024 30.10 30.15 29.63 29.67 5,749,179 -0.43(-1.43%)
Apr 03, 2024 30.18 30.22 30.03 30.10 3,787,822 -0.22(-0.73%)
Apr 02, 2024 30.44 30.54 30.27 30.32 3,189,802 -0.03(-0.10%)
Apr 01, 2024 30.59 30.63 30.35 30.35 2,103,616 -0.15(-0.49%)
Mar 28, 2024 30.47 30.61 30.45 30.50 3,266,447 +0.16(+0.53%)
Mar 27, 2024 29.91 30.35 29.90 30.34 4,246,282 +0.46(+1.54%)
Mar 26, 2024 30.07 30.15 29.88 29.88 3,738,092 -0.17(-0.57%)
Mar 25, 2024 30.03 30.29 30.03 30.05 4,578,545 +0.06(+0.20%)
Mar 22, 2024 30.28 30.33 29.98 29.99 6,422,504 -0.16(-0.53%)
Mar 21, 2024 30.32 30.40 30.09 30.15 5,066,708 -0.10(-0.31%)
Mar 20, 2024 29.82 30.35 29.79 30.25 9,348,377 -0.11(-0.35%)
Mar 19, 2024 30.18 30.47 30.18 30.35 7,533,201 +0.02(+0.06%)
Mar 18, 2024 29.76 30.33 29.70 30.33 9,197,549 +0.75(+2.54%)
Mar 15, 2024 29.66 29.84 29.33 29.58 7,862,579 -0.17(-0.56%)
Mar 14, 2024 30.00 30.04 29.60 29.75 5,311,694 -0.38(-1.26%)
Mar 13, 2024 29.90 30.17 29.89 30.13 4,063,494 +0.35(+1.18%)
Mar 12, 2024 30.04 30.05 29.50 29.78 6,173,961 +0.45(+1.53%)
Mar 11, 2024 28.83 29.49 28.72 29.33 7,266,312 +0.39(+1.35%)
Mar 08, 2024 28.81 28.98 28.77 28.94 4,763,543 +0.11(+0.37%)
Mar 07, 2024 28.75 28.87 28.69 28.83 4,398,968 -0.02(-0.07%)
Mar 06, 2024 28.64 28.95 28.64 28.85 6,264,493 +0.13(+0.44%)
Mar 05, 2024 28.62 28.87 28.56 28.72 4,819,148 +0.06(+0.20%)
Mar 04, 2024 28.75 28.77 28.46 28.66 5,914,921 -0.41(-1.41%)
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.