Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 30.15 30.41 30.11 30.41 13,337 +0.38(+1.27%)
Apr 22, 2024 29.79 30.11 29.73 30.03 14,313 +0.33(+1.11%)
Apr 19, 2024 29.74 29.79 29.61 29.70 15,010 +0.00(+0.00%)
Apr 18, 2024 29.87 29.93 29.65 29.70 7,172 -0.09(-0.30%)
Apr 17, 2024 29.89 29.98 29.64 29.79 25,349 +0.02(+0.07%)
Apr 16, 2024 29.73 29.88 29.57 29.77 20,157 -0.18(-0.60%)
Apr 15, 2024 30.46 30.56 29.90 29.95 27,727 -0.35(-1.16%)
Apr 12, 2024 30.64 30.67 30.23 30.30 15,145 -0.50(-1.62%)
Apr 11, 2024 30.86 30.86 30.45 30.80 13,327 +0.04(+0.13%)
Apr 10, 2024 30.56 30.83 30.56 30.76 49,352 -0.14(-0.45%)
Apr 09, 2024 31.00 31.01 30.74 30.90 88,464 +0.04(+0.13%)
Apr 08, 2024 30.92 30.93 30.80 30.86 16,231 +0.10(+0.33%)
Apr 05, 2024 30.58 30.79 30.57 30.76 11,658 +0.21(+0.70%)
Apr 04, 2024 30.84 30.98 30.52 30.55 26,433 -0.13(-0.44%)
Apr 03, 2024 30.37 30.68 30.37 30.68 11,254 +0.26(+0.85%)
Apr 02, 2024 30.38 30.43 30.22 30.42 13,337 +0.04(+0.13%)
Apr 01, 2024 30.50 30.55 30.26 30.38 18,440 -0.14(-0.46%)
Mar 28, 2024 30.35 30.59 30.35 30.52 14,510 +0.07(+0.23%)
Mar 27, 2024 30.40 30.45 30.30 30.45 10,614 +0.13(+0.43%)
Mar 26, 2024 30.44 30.44 30.31 30.32 26,386 -0.07(-0.22%)
Mar 25, 2024 30.46 30.53 30.39 30.39 14,453 +0.01(+0.03%)
Mar 22, 2024 30.45 30.45 30.35 30.38 10,098 -0.03(-0.10%)
Mar 21, 2024 30.54 30.54 30.38 30.41 25,132 +0.01(+0.03%)
Mar 20, 2024 29.99 30.40 29.98 30.40 19,350 +0.46(+1.53%)
Mar 19, 2024 29.89 30.03 29.76 29.94 22,663 +0.13(+0.43%)
Mar 18, 2024 29.93 30.27 29.77 29.81 18,815 +0.01(+0.03%)
Mar 15, 2024 29.83 29.91 29.77 29.80 10,756 -0.02(-0.06%)
Mar 14, 2024 30.03 30.03 29.65 29.82 14,562 -0.17(-0.56%)
Mar 13, 2024 29.93 30.11 29.93 29.99 55,861 +0.07(+0.23%)
Mar 12, 2024 29.61 29.92 29.52 29.92 8,258 +0.35(+1.18%)
Mar 11, 2024 29.63 29.63 29.47 29.57 30,574 -0.18(-0.60%)
Mar 08, 2024 29.90 30.01 29.69 29.75 21,471 -0.28(-0.93%)
Mar 07, 2024 29.84 30.05 29.84 30.03 8,787 +0.32(+1.07%)
Mar 06, 2024 29.69 29.79 29.59 29.71 29,821 +0.43(+1.46%)
Mar 05, 2024 29.43 29.49 29.28 29.28 14,873 -0.19(-0.64%)
Mar 04, 2024 29.71 29.71 29.39 29.47 47,108 -0.16(-0.54%)
Mar 01, 2024 29.47 29.65 29.35 29.63 24,765 +0.39(+1.33%)
Feb 29, 2024 29.32 29.35 29.16 29.24 24,110 +0.10(+0.36%)
Feb 28, 2024 29.37 29.37 29.12 29.14 40,113 -0.28(-0.96%)
Feb 27, 2024 29.43 29.49 29.25 29.42 27,815 +0.16(+0.53%)
Feb 26, 2024 29.23 29.27 29.17 29.27 30,087 +0.05(+0.17%)
Feb 23, 2024 29.35 29.35 29.16 29.22 22,086 -0.09(-0.30%)
Feb 22, 2024 29.21 29.38 29.21 29.31 25,746 +0.20(+0.70%)
Feb 21, 2024 28.97 29.12 28.97 29.10 19,019 +0.10(+0.35%)
Feb 20, 2024 29.24 29.24 28.89 29.00 14,420 -0.04(-0.15%)
Feb 16, 2024 29.07 29.15 29.03 29.04 26,058 +0.02(+0.06%)
Feb 15, 2024 28.86 29.07 28.85 29.02 36,920 +0.21(+0.74%)
Feb 14, 2024 28.76 28.83 28.68 28.81 13,596 +0.28(+0.97%)
Feb 13, 2024 28.69 28.69 28.42 28.53 18,127 -0.44(-1.50%)
Feb 12, 2024 28.96 29.03 28.94 28.97 29,050 +0.13(+0.45%)
Feb 09, 2024 28.81 28.85 28.71 28.84 17,725 +0.23(+0.80%)
Feb 08, 2024 28.71 28.71 28.59 28.61 25,295 -0.22(-0.76%)
Feb 07, 2024 28.83 28.85 28.76 28.83 25,005 +0.02(+0.06%)
Feb 06, 2024 28.72 28.85 28.72 28.81 16,453 +0.30(+1.05%)
Feb 05, 2024 28.65 28.65 28.36 28.51 56,621 -0.14(-0.48%)
Feb 02, 2024 28.78 28.78 28.52 28.65 19,559 -0.28(-0.96%)
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.