Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 30.44 30.47 30.26 30.26 422 -0.45(-1.48%)
Apr 29, 2024 30.70 30.72 30.68 30.71 1,210 +0.01(+0.04%)
Apr 26, 2024 30.70 30.70 30.70 30.70 0 +0.44(+1.44%)
Apr 25, 2024 30.33 30.33 30.27 30.27 2,007 -0.24(-0.79%)
Apr 24, 2024 30.60 30.60 30.50 30.51 992 -0.01(-0.04%)
Apr 23, 2024 30.42 30.52 30.42 30.52 2,466 +0.38(+1.26%)
Apr 22, 2024 29.86 30.14 29.86 30.14 445 +0.33(+1.11%)
Apr 19, 2024 30.03 30.03 29.80 29.81 648 -0.30(-0.99%)
Apr 18, 2024 30.31 30.32 30.11 30.11 591 -0.08(-0.27%)
Apr 17, 2024 30.50 30.50 30.18 30.19 3,878 -0.17(-0.55%)
Apr 16, 2024 30.39 30.45 30.36 30.36 658 -0.08(-0.27%)
Apr 15, 2024 30.86 30.90 30.44 30.44 659 -0.37(-1.20%)
Apr 12, 2024 31.02 31.02 30.71 30.81 1,363 -0.33(-1.06%)
Apr 11, 2024 31.05 31.38 31.01 31.14 20,664 +0.07(+0.23%)
Apr 10, 2024 30.98 31.14 30.92 31.07 45,978 -0.21(-0.67%)
Apr 09, 2024 31.18 31.28 31.08 31.28 14,565 -0.02(-0.06%)
Apr 08, 2024 31.35 31.35 31.25 31.30 68,830 +0.00(+0.00%)
Apr 05, 2024 31.06 31.41 31.06 31.30 30,759 +0.41(+1.33%)
Apr 04, 2024 31.55 31.55 30.89 30.89 21,669 -0.40(-1.28%)
Apr 03, 2024 31.34 31.38 31.27 31.29 46,996 +0.10(+0.30%)
Apr 02, 2024 31.13 31.24 31.09 31.19 47,698 -0.26(-0.84%)
Apr 01, 2024 31.46 31.46 31.46 31.46 4 -0.18(-0.56%)
Mar 28, 2024 31.45 31.73 31.45 31.64 1,456 +0.17(+0.54%)
Mar 27, 2024 31.25 31.47 31.47 38,011 +0.01(+0.02%)
Mar 26, 2024 31.40 31.46 31.33 31.46 49,396 +0.10(+0.32%)
Mar 25, 2024 31.28 31.37 31.28 31.36 37,597 -0.02(-0.08%)
Mar 22, 2024 31.38 31.42 31.38 31.39 1,712 -0.03(-0.09%)
Mar 21, 2024 31.52 31.52 31.41 31.41 606 +0.15(+0.49%)
Mar 20, 2024 31.01 31.26 31.01 31.26 653 +0.25(+0.80%)
Mar 19, 2024 30.71 31.01 30.71 31.01 106 +0.17(+0.57%)
Mar 18, 2024 30.84 30.84 30.84 30.84 55 +0.24(+0.80%)
Mar 15, 2024 30.59 30.59 30.59 30.59 142 -0.24(-0.77%)
Mar 14, 2024 30.83 30.83 30.83 30.83 10 -0.08(-0.25%)
Mar 13, 2024 30.94 30.94 30.91 30.91 113 -0.03(-0.11%)
Mar 12, 2024 30.94 30.94 30.94 30.94 17 +0.41(+1.35%)
Mar 11, 2024 30.56 30.56 30.53 30.53 207 -0.11(-0.35%)
Mar 08, 2024 30.64 30.64 30.64 30.64 100 -0.18(-0.57%)
Mar 07, 2024 30.81 30.81 30.81 30.81 15 +0.33(+1.10%)
Mar 06, 2024 30.41 30.48 30.41 30.48 669 +0.21(+0.70%)
Mar 05, 2024 30.35 30.35 30.27 30.27 190 -0.34(-1.11%)
Mar 04, 2024 30.61 30.61 30.61 30.61 97 -0.02(-0.07%)
Mar 01, 2024 30.63 30.63 30.63 30.63 149 +0.24(+0.78%)
Feb 29, 2024 30.39 30.39 30.39 30.39 13 +0.24(+0.81%)
Feb 28, 2024 30.17 30.17 30.14 30.14 253 -0.09(-0.28%)
Feb 27, 2024 30.23 30.23 30.23 30.23 59 +0.01(+0.02%)
Feb 26, 2024 30.22 30.22 30.22 30.22 7 -0.13(-0.44%)
Feb 23, 2024 30.37 30.37 30.36 30.36 208 +0.01(+0.04%)
Feb 22, 2024 30.34 30.34 30.34 30.34 75 +0.70(+2.35%)
Feb 21, 2024 29.65 29.65 29.65 29.65 220 +0.04(+0.14%)
Feb 20, 2024 29.61 29.61 29.61 29.61 140 -0.26(-0.87%)
Feb 16, 2024 29.87 29.87 29.87 29.87 187 -0.12(-0.40%)
Feb 15, 2024 29.99 29.99 29.99 29.99 13 +0.15(+0.51%)
Feb 14, 2024 29.64 29.83 29.64 29.83 256 +0.31(+1.05%)
Feb 13, 2024 29.53 29.53 29.53 29.53 41 -0.41(-1.38%)
Feb 12, 2024 29.99 29.99 29.94 29.94 913 -0.04(-0.14%)
Feb 09, 2024 29.95 29.98 29.86 29.98 769 +0.18(+0.62%)
Feb 08, 2024 29.80 29.80 29.80 29.80 44 +0.05(+0.16%)
Feb 07, 2024 29.71 29.75 29.68 29.75 683 +0.27(+0.91%)
Feb 06, 2024 29.41 29.48 29.41 29.48 1,964 +0.05(+0.16%)
Feb 05, 2024 29.57 29.57 29.42 29.43 2,197 -0.06(-0.19%)
Feb 02, 2024 29.51 29.52 29.49 29.49 1,142 +0.44(+1.50%)
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.