Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 29.23 29.53 29.05 29.13 644,546 +0.30(+1.04%)
Jun 11, 2024 29.10 29.28 28.79 28.83 886,565 -0.48(-1.64%)
Jun 10, 2024 28.76 29.34 28.49 29.31 816,112 +0.26(+0.90%)
Jun 07, 2024 28.84 29.20 28.76 29.05 704,620 +0.07(+0.24%)
Jun 06, 2024 29.16 29.48 28.79 28.98 997,010 -0.30(-1.02%)
Jun 05, 2024 28.63 29.32 28.39 29.28 1,545,663 +0.83(+2.92%)
Jun 04, 2024 29.49 29.71 28.15 28.45 2,899,316 -1.21(-4.08%)
Jun 03, 2024 31.38 31.59 29.19 29.66 1,244,192 -1.18(-3.83%)
May 31, 2024 30.38 30.91 30.14 30.84 2,126,641 +0.53(+1.75%)
May 30, 2024 29.83 30.59 29.53 30.31 900,746 +0.61(+2.05%)
May 29, 2024 29.75 30.11 29.53 29.70 793,156 -0.29(-0.97%)
May 28, 2024 30.19 30.46 29.86 29.99 922,486 -0.15(-0.50%)
May 24, 2024 30.05 30.51 30.01 30.14 935,461 +0.26(+0.87%)
May 23, 2024 30.00 30.48 29.73 29.88 846,022 +0.00(+0.00%)
May 22, 2024 30.15 30.38 29.77 29.88 902,613 -0.26(-0.86%)
May 21, 2024 30.28 30.39 29.96 30.14 884,492 -0.14(-0.46%)
May 20, 2024 30.19 30.42 29.92 30.28 1,173,209 +0.18(+0.60%)
May 17, 2024 30.48 30.51 29.65 30.10 1,715,940 -0.19(-0.63%)
May 16, 2024 30.60 30.84 30.19 30.29 771,275 -0.43(-1.40%)
May 15, 2024 30.77 31.05 30.56 30.72 581,713 +0.04(+0.13%)
May 14, 2024 30.90 30.99 30.55 30.68 696,363 +0.07(+0.23%)
May 13, 2024 30.95 31.34 30.23 30.61 1,058,166 -0.08(-0.26%)
May 10, 2024 30.27 30.73 30.19 30.69 663,234 +0.42(+1.39%)
May 09, 2024 30.22 30.44 30.06 30.27 1,036,569 +0.21(+0.70%)
May 08, 2024 29.52 30.09 29.52 30.06 1,899,760 +0.39(+1.31%)
May 07, 2024 29.43 30.12 29.43 29.67 1,088,595 -0.02(-0.07%)
May 06, 2024 28.96 30.17 28.96 29.69 2,515,370 +1.25(+4.40%)
May 03, 2024 30.00 30.48 28.26 28.44 5,741,921 -2.48(-8.02%)
May 02, 2024 30.32 30.96 30.20 30.92 3,183,258 +0.75(+2.49%)
May 01, 2024 30.49 30.84 30.14 30.17 2,357,711 -0.12(-0.40%)
Apr 30, 2024 31.17 31.39 30.26 30.29 2,156,216 -1.12(-3.57%)
Apr 29, 2024 31.33 31.52 31.13 31.41 1,619,346 +0.11(+0.35%)
Apr 26, 2024 30.90 31.38 30.78 31.30 1,918,809 +0.44(+1.43%)
Apr 25, 2024 30.38 30.89 30.14 30.86 3,163,762 +0.11(+0.36%)
Apr 24, 2024 31.00 31.20 30.37 30.75 3,401,148 -0.26(-0.84%)
Apr 23, 2024 30.85 31.41 30.67 31.01 1,151,881 +0.22(+0.71%)
Apr 22, 2024 30.95 31.31 30.33 30.79 2,076,580 -0.08(-0.26%)
Apr 19, 2024 31.16 31.68 30.54 30.87 2,047,110 -0.22(-0.71%)
Apr 18, 2024 32.51 32.51 31.06 31.09 2,225,190 -1.11(-3.45%)
Apr 17, 2024 32.50 32.50 31.95 32.20 1,121,965 -0.10(-0.31%)
Apr 16, 2024 31.94 32.41 31.74 32.30 1,368,375 +0.18(+0.56%)
Apr 15, 2024 32.77 33.04 31.97 32.12 3,698,336 +0.15(+0.47%)
Apr 12, 2024 32.17 32.28 31.66 31.97 1,319,438 -0.34(-1.05%)
Apr 11, 2024 32.36 32.55 31.95 32.31 1,300,524 -0.04(-0.12%)
Apr 10, 2024 31.95 32.54 31.55 32.35 1,834,694 +0.03(+0.09%)
Apr 09, 2024 32.80 33.34 32.31 32.32 3,955,934 -0.31(-0.95%)
Apr 08, 2024 33.08 33.30 32.63 32.63 4,933,795 -0.47(-1.42%)
Apr 05, 2024 32.62 33.29 32.61 33.10 1,705,719 +0.65(+2.00%)
Apr 04, 2024 33.63 33.70 32.32 32.45 3,953,044 -0.80(-2.41%)
Apr 03, 2024 33.15 33.49 32.72 33.25 4,647,415 +0.01(+0.03%)
Apr 02, 2024 32.21 33.42 32.00 33.24 5,720,350 +0.81(+2.50%)
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.