Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 28.24 28.38 27.93 27.93 23,867 -0.62(-2.17%)
Apr 29, 2024 28.41 28.58 28.41 28.55 12,571 +0.21(+0.74%)
Apr 26, 2024 28.13 28.34 28.02 28.34 21,581 +0.35(+1.25%)
Apr 25, 2024 27.97 28.08 27.65 27.99 29,282 -0.26(-0.92%)
Apr 24, 2024 28.40 28.43 28.06 28.25 29,842 -0.05(-0.18%)
Apr 23, 2024 27.82 28.43 27.82 28.30 24,319 +0.53(+1.91%)
Apr 22, 2024 27.60 27.94 27.51 27.77 20,743 +0.29(+1.05%)
Apr 19, 2024 27.45 27.70 27.27 27.48 47,594 -0.03(-0.11%)
Apr 18, 2024 27.63 27.89 27.47 27.51 34,006 -0.01(-0.04%)
Apr 17, 2024 28.01 28.02 27.52 27.52 28,840 -0.35(-1.25%)
Apr 16, 2024 27.83 27.93 27.60 27.87 22,900 -0.08(-0.29%)
Apr 15, 2024 28.49 28.54 27.80 27.95 52,890 -0.40(-1.41%)
Apr 12, 2024 28.66 28.73 28.19 28.35 22,980 -0.46(-1.59%)
Apr 11, 2024 28.82 28.87 28.55 28.81 31,146 +0.16(+0.56%)
Apr 10, 2024 28.56 28.88 28.44 28.65 51,115 -0.73(-2.48%)
Apr 09, 2024 29.44 29.44 29.10 29.38 37,210 +0.13(+0.44%)
Apr 08, 2024 29.28 29.36 29.14 29.25 50,670 +0.08(+0.27%)
Apr 05, 2024 28.91 29.29 28.91 29.17 23,191 +0.13(+0.45%)
Apr 04, 2024 29.66 29.72 28.99 29.04 217,272 -0.31(-1.05%)
Apr 03, 2024 28.95 29.39 28.95 29.35 43,195 +0.14(+0.48%)
Apr 02, 2024 29.46 29.46 28.99 29.21 1,816,445 -0.47(-1.58%)
Apr 01, 2024 29.97 29.98 29.64 29.67 40,650 -0.32(-1.07%)
Mar 28, 2024 29.85 30.14 29.85 29.99 55,184 +0.17(+0.57%)
Mar 27, 2024 29.46 29.82 29.43 29.82 123,468 +0.54(+1.84%)
Mar 26, 2024 29.62 29.66 29.26 29.29 42,504 -0.07(-0.24%)
Mar 25, 2024 29.38 29.61 29.35 29.36 30,290 -0.06(-0.20%)
Mar 22, 2024 29.68 29.70 29.42 29.42 31,830 -0.35(-1.17%)
Mar 21, 2024 29.64 29.87 29.64 29.76 39,127 +0.36(+1.22%)
Mar 20, 2024 28.74 29.49 28.74 29.41 42,278 +0.52(+1.80%)
Mar 19, 2024 28.58 28.97 28.55 28.89 61,300 +0.24(+0.84%)
Mar 18, 2024 28.99 29.06 28.65 28.65 20,802 -0.19(-0.66%)
Mar 15, 2024 28.74 28.99 28.74 28.84 29,520 -0.02(-0.07%)
Mar 14, 2024 29.32 29.32 28.63 28.86 44,719 -0.55(-1.86%)
Mar 13, 2024 29.47 29.48 29.34 29.41 30,414 +0.13(+0.44%)
Mar 12, 2024 29.32 29.36 29.09 29.28 28,938 +0.01(+0.03%)
Mar 11, 2024 29.45 29.47 29.22 29.27 32,371 -0.29(-0.97%)
Mar 08, 2024 29.86 30.02 29.42 29.55 33,691 -0.05(-0.17%)
Mar 07, 2024 29.54 29.66 29.54 29.60 21,983 +0.27(+0.92%)
Mar 06, 2024 29.48 29.60 29.18 29.34 22,020 +0.18(+0.61%)
Mar 05, 2024 29.23 29.35 29.00 29.16 80,881 -0.23(-0.77%)
Mar 04, 2024 29.48 29.63 29.36 29.38 33,337 +0.00(+0.00%)
Mar 01, 2024 29.20 29.40 29.04 29.38 43,121 +0.27(+0.91%)
Feb 29, 2024 29.15 29.29 28.95 29.12 77,255 +0.37(+1.28%)
Feb 28, 2024 28.77 28.97 28.75 28.75 36,626 -0.30(-1.03%)
Feb 27, 2024 28.96 29.07 28.92 29.05 224,874 +0.33(+1.14%)
Feb 26, 2024 28.56 28.86 28.56 28.72 38,898 +0.14(+0.49%)
Feb 23, 2024 28.47 28.71 28.40 28.58 47,999 +0.09(+0.31%)
Feb 22, 2024 28.37 28.55 28.25 28.49 58,889 +0.36(+1.27%)
Feb 21, 2024 28.09 28.21 27.95 28.14 27,041 -0.14(-0.50%)
Feb 20, 2024 28.35 28.48 28.21 28.28 51,561 -0.43(-1.49%)
Feb 16, 2024 28.86 29.02 28.71 28.71 41,091 -0.48(-1.64%)
Feb 15, 2024 28.69 29.27 28.69 29.18 69,109 +0.67(+2.37%)
Feb 14, 2024 28.17 28.51 28.08 28.51 29,134 +0.66(+2.37%)
Feb 13, 2024 27.87 28.18 27.63 27.85 68,027 -1.05(-3.63%)
Feb 12, 2024 28.47 29.03 28.47 28.90 37,337 +0.49(+1.72%)
Feb 09, 2024 28.17 28.47 28.14 28.41 44,659 +0.41(+1.46%)
Feb 08, 2024 27.66 28.05 27.66 28.00 35,006 +0.40(+1.47%)
Feb 07, 2024 27.73 27.73 27.48 27.60 17,026 +0.03(+0.12%)
Feb 06, 2024 27.29 27.56 27.23 27.56 29,820 +0.15(+0.53%)
Feb 05, 2024 27.30 27.50 27.13 27.42 130,946 -0.26(-0.92%)
Feb 02, 2024 27.45 27.76 27.38 27.67 34,846 -0.06(-0.21%)
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.