Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 32.15 32.44 31.79 31.99 950,190 -0.11(-0.34%)
Jun 20, 2024 31.99 32.50 31.89 32.10 410,848 -0.16(-0.50%)
Jun 18, 2024 31.65 32.28 31.46 32.26 352,055 +0.65(+2.06%)
Jun 17, 2024 31.31 31.66 30.78 31.61 343,724 +0.26(+0.83%)
Jun 14, 2024 31.35 31.70 30.93 31.35 353,894 -0.53(-1.66%)
Jun 13, 2024 32.28 32.57 31.58 31.88 162,349 -0.52(-1.60%)
Jun 12, 2024 32.09 32.79 32.09 32.40 310,091 +1.19(+3.81%)
Jun 11, 2024 30.55 31.21 30.07 31.21 258,683 +0.38(+1.23%)
Jun 10, 2024 30.90 30.96 30.32 30.83 273,030 -0.43(-1.38%)
Jun 07, 2024 32.32 32.66 31.03 31.26 273,507 -1.43(-4.37%)
Jun 06, 2024 32.71 32.78 32.33 32.69 187,778 -0.22(-0.67%)
Jun 05, 2024 32.51 32.94 32.18 32.91 340,113 +0.69(+2.14%)
Jun 04, 2024 32.51 32.53 31.87 32.22 311,137 -0.49(-1.50%)
Jun 03, 2024 32.94 33.08 32.02 32.71 357,168 +0.47(+1.46%)
May 31, 2024 32.26 32.34 31.40 32.24 316,462 +0.15(+0.47%)
May 30, 2024 31.72 32.43 31.72 32.09 373,056 +0.55(+1.74%)
May 29, 2024 31.23 32.11 31.10 31.54 545,306 -0.18(-0.57%)
May 28, 2024 31.85 32.14 31.63 31.72 336,266 +0.06(+0.19%)
May 24, 2024 31.25 31.94 31.05 31.66 358,431 +0.62(+2.00%)
May 23, 2024 31.44 31.69 30.62 31.04 466,981 +0.14(+0.45%)
May 22, 2024 29.39 30.96 29.38 30.90 430,538 +1.57(+5.35%)
May 21, 2024 29.26 29.50 29.04 29.33 166,034 -0.35(-1.18%)
May 20, 2024 29.58 30.34 29.48 29.68 238,321 +0.13(+0.44%)
May 17, 2024 29.78 29.86 29.36 29.55 172,235 -0.18(-0.61%)
May 16, 2024 29.22 29.77 29.15 29.73 247,705 +0.43(+1.47%)
May 15, 2024 29.72 29.72 29.23 29.30 135,911 -0.14(-0.48%)
May 14, 2024 29.62 29.62 29.11 29.44 179,561 +0.05(+0.17%)
May 13, 2024 29.56 30.13 29.38 29.39 217,752 -0.06(-0.20%)
May 10, 2024 29.38 29.54 28.90 29.45 167,235 +0.17(+0.58%)
May 09, 2024 29.14 29.29 28.84 29.28 189,704 +0.15(+0.51%)
May 08, 2024 29.20 29.47 29.01 29.13 175,163 -0.53(-1.79%)
May 07, 2024 29.10 29.79 29.09 29.66 273,792 +0.74(+2.56%)
May 06, 2024 29.64 29.76 28.79 28.92 264,709 -0.68(-2.30%)
May 03, 2024 30.34 30.75 29.34 29.60 346,441 -0.74(-2.44%)
May 02, 2024 29.93 30.34 29.39 30.34 311,533 +0.74(+2.50%)
May 01, 2024 30.12 30.40 29.36 29.60 326,121 -0.72(-2.37%)
Apr 30, 2024 30.79 31.04 30.27 30.32 272,958 -0.75(-2.41%)
Apr 29, 2024 31.20 31.40 30.87 31.07 340,335 -0.01(-0.03%)
Apr 26, 2024 30.80 31.48 30.43 31.08 126,840 +0.24(+0.78%)
Apr 25, 2024 30.02 30.95 30.02 30.84 312,034 +0.48(+1.58%)
Apr 24, 2024 30.10 30.53 29.72 30.36 199,231 +0.41(+1.37%)
Apr 23, 2024 29.02 30.16 29.02 29.95 214,034 +0.88(+3.03%)
Apr 22, 2024 29.14 29.41 28.66 29.07 202,094 +0.29(+1.01%)
Apr 19, 2024 29.05 29.46 28.57 28.78 301,668 -0.46(-1.57%)
Apr 18, 2024 29.62 29.87 29.11 29.24 365,395 -0.50(-1.68%)
Apr 17, 2024 30.39 30.75 29.73 29.74 259,789 -0.73(-2.40%)
Apr 16, 2024 30.66 30.98 30.31 30.47 260,196 -0.34(-1.10%)
Apr 15, 2024 31.36 31.62 30.48 30.81 155,886 -0.46(-1.47%)
Apr 12, 2024 31.51 31.69 31.20 31.27 146,987 -0.74(-2.31%)
Apr 11, 2024 31.80 32.14 31.47 32.01 164,409 +0.36(+1.14%)
Apr 10, 2024 32.20 32.42 31.23 31.65 163,204 -1.40(-4.24%)
Apr 09, 2024 32.71 33.20 32.71 33.05 114,116 +0.63(+1.94%)
Apr 08, 2024 32.29 32.59 32.11 32.42 133,842 +0.30(+0.93%)
Apr 05, 2024 31.57 32.32 31.55 32.12 241,152 +0.50(+1.58%)
Apr 04, 2024 33.17 33.32 31.58 31.62 203,268 -1.17(-3.57%)
Apr 03, 2024 31.94 32.98 31.94 32.79 225,975 +0.41(+1.27%)
Apr 02, 2024 32.62 32.78 32.02 32.38 324,896 -0.61(-1.85%)
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.