Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 30.89 31.08 30.59 31.08 557,635 +0.29(+0.94%)
May 30, 2024 30.82 30.92 30.74 30.79 558,517 -0.06(-0.19%)
May 29, 2024 30.88 30.93 30.82 30.85 573,526 -0.26(-0.83%)
May 28, 2024 31.25 31.25 30.95 31.11 795,409 -0.05(-0.16%)
May 24, 2024 31.17 31.22 31.07 31.16 521,581 +0.14(+0.45%)
May 23, 2024 31.38 31.38 30.96 31.02 755,362 -0.17(-0.54%)
May 22, 2024 31.30 31.31 31.08 31.19 731,052 -0.12(-0.38%)
May 21, 2024 31.31 31.33 31.25 31.31 820,388 -0.02(-0.06%)
May 20, 2024 31.25 31.39 31.23 31.33 550,400 +0.08(+0.26%)
May 17, 2024 31.27 31.28 31.13 31.25 660,903 +0.02(+0.06%)
May 16, 2024 31.34 31.37 31.23 31.23 796,440 -0.13(-0.41%)
May 15, 2024 31.12 31.37 31.11 31.36 443,551 +0.38(+1.22%)
May 14, 2024 30.87 31.00 30.80 30.98 562,893 +0.11(+0.36%)
May 13, 2024 31.00 31.00 30.83 30.87 330,605 -0.01(-0.03%)
May 10, 2024 30.91 30.96 30.81 30.88 541,251 +0.14(+0.45%)
May 09, 2024 30.66 30.78 30.61 30.74 701,932 +0.15(+0.49%)
May 08, 2024 30.54 30.63 30.52 30.59 909,647 +0.00(+0.00%)
May 07, 2024 30.64 30.69 30.59 30.59 467,164 +0.04(+0.13%)
May 06, 2024 30.41 30.56 30.38 30.55 545,946 +0.29(+0.96%)
May 03, 2024 30.28 30.30 30.10 30.26 1,343,574 +0.37(+1.23%)
May 02, 2024 29.97 29.97 29.66 29.89 616,421 +0.17(+0.57%)
May 01, 2024 29.87 30.12 29.72 29.72 737,496 -0.24(-0.80%)
Apr 30, 2024 30.35 30.36 29.96 29.96 773,279 -0.42(-1.38%)
Apr 29, 2024 30.26 30.38 30.21 30.38 733,062 +0.14(+0.46%)
Apr 26, 2024 30.11 30.33 30.07 30.24 644,359 +0.16(+0.53%)
Apr 25, 2024 29.89 30.15 29.78 30.08 676,659 -0.02(-0.07%)
Apr 24, 2024 30.22 30.23 30.00 30.10 817,610 -0.01(-0.03%)
Apr 23, 2024 29.92 30.18 29.92 30.11 572,740 +0.26(+0.87%)
Apr 22, 2024 29.78 30.03 29.64 29.85 625,302 +0.23(+0.77%)
Apr 19, 2024 29.77 29.88 29.53 29.62 2,598,896 -0.15(-0.50%)
Apr 18, 2024 29.94 30.05 29.70 29.77 775,936 -0.13(-0.43%)
Apr 17, 2024 30.25 30.27 29.82 29.90 880,831 -0.20(-0.66%)
Apr 16, 2024 30.16 30.24 30.02 30.10 997,879 -0.06(-0.20%)
Apr 15, 2024 30.73 30.76 30.08 30.16 697,022 -0.29(-0.95%)
Apr 12, 2024 30.68 30.74 30.36 30.45 463,436 -0.43(-1.39%)
Apr 11, 2024 30.78 30.96 30.58 30.88 816,941 +0.16(+0.52%)
Apr 10, 2024 30.69 30.87 30.64 30.72 697,424 -0.33(-1.06%)
Apr 09, 2024 31.16 31.16 30.74 31.05 625,899 -0.01(-0.03%)
Apr 08, 2024 31.13 31.13 31.03 31.06 414,450 -0.04(-0.13%)
Apr 05, 2024 30.88 31.18 30.86 31.10 650,268 +0.30(+0.97%)
Apr 04, 2024 31.45 31.46 30.76 30.80 1,144,809 -0.42(-1.34%)
Apr 03, 2024 31.15 31.32 31.14 31.22 710,817 +0.01(+0.03%)
Apr 02, 2024 31.17 31.21 31.07 31.21 724,182 -0.14(-0.45%)
Apr 01, 2024 31.55 31.55 31.30 31.35 533,828 -0.16(-0.51%)
Mar 28, 2024 31.49 31.59 31.48 31.51 662,407 +0.05(+0.16%)
Mar 27, 2024 31.30 31.46 31.24 31.46 548,081 +0.33(+1.06%)
Mar 26, 2024 31.30 31.30 31.12 31.13 4,495,868 -0.10(-0.32%)
Mar 25, 2024 31.32 31.32 31.22 31.23 725,727 -0.13(-0.41%)
Mar 22, 2024 31.52 31.52 31.35 31.36 728,586 -0.13(-0.41%)
Mar 21, 2024 31.47 31.62 31.42 31.49 562,803 +0.20(+0.64%)
Mar 20, 2024 31.01 31.31 30.99 31.29 895,401 +0.28(+0.90%)
Mar 19, 2024 30.78 31.05 30.74 31.01 987,088 +0.22(+0.70%)
Mar 18, 2024 30.88 30.91 30.77 30.79 621,446 +0.10(+0.32%)
Mar 15, 2024 30.66 30.80 30.61 30.69 631,661 -0.19(-0.61%)
Mar 14, 2024 31.05 31.05 30.69 30.88 995,440 -0.03(-0.10%)
Mar 13, 2024 30.94 30.99 30.82 30.91 574,387 -0.01(-0.03%)
Mar 12, 2024 30.68 30.94 30.62 30.92 633,117 +0.35(+1.14%)
Mar 11, 2024 30.57 30.58 30.38 30.57 1,045,847 -0.06(-0.19%)
Mar 08, 2024 30.87 30.93 30.61 30.63 685,450 -0.28(-0.90%)
Mar 07, 2024 30.83 30.96 30.83 30.91 1,386,651 +0.25(+0.81%)
Mar 06, 2024 30.70 30.82 30.58 30.66 707,823 +0.17(+0.55%)
Mar 05, 2024 30.69 30.70 30.36 30.49 1,106,102 -0.28(-0.90%)
Mar 04, 2024 30.83 30.88 30.77 30.77 532,398 -0.04(-0.13%)
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.