Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 31.15 31.65 31.12 31.60 229,814 +0.65(+2.10%)
Jun 14, 2024 31.18 31.24 30.86 30.95 292,670 +0.13(+0.42%)
Jun 13, 2024 31.04 31.10 30.77 30.82 293,336 -0.06(-0.19%)
Jun 12, 2024 31.17 31.21 30.71 30.88 382,530 +0.23(+0.75%)
Jun 11, 2024 30.59 30.84 30.42 30.65 297,072 +0.02(+0.07%)
Jun 10, 2024 29.99 30.65 29.92 30.63 307,246 +0.91(+3.06%)
Jun 07, 2024 29.96 30.09 29.70 29.72 581,843 -0.18(-0.60%)
Jun 06, 2024 29.45 29.97 29.40 29.90 353,949 +0.54(+1.84%)
Jun 05, 2024 29.16 29.40 28.90 29.36 466,822 +0.35(+1.21%)
Jun 04, 2024 28.92 29.14 28.70 29.01 431,976 -0.25(-0.85%)
Jun 03, 2024 30.08 30.09 29.23 29.26 685,442 -1.16(-3.81%)
May 31, 2024 30.72 30.78 30.21 30.42 779,807 -0.22(-0.73%)
May 30, 2024 30.91 31.16 30.62 30.64 907,279 -0.46(-1.46%)
May 29, 2024 31.50 31.51 31.09 31.10 750,765 -0.40(-1.27%)
May 28, 2024 31.15 31.52 31.09 31.50 327,207 +0.89(+2.91%)
May 24, 2024 30.41 30.71 30.39 30.61 276,163 +0.30(+0.99%)
May 23, 2024 30.83 30.90 30.16 30.31 767,898 -0.13(-0.43%)
May 22, 2024 30.54 30.77 30.42 30.44 530,087 -0.45(-1.46%)
May 21, 2024 30.89 31.07 30.70 30.89 425,029 -0.31(-0.99%)
May 20, 2024 31.09 31.47 30.97 31.20 490,487 -0.05(-0.16%)
May 17, 2024 31.03 31.28 30.96 31.25 260,933 +0.23(+0.74%)
May 16, 2024 31.11 31.19 30.89 31.02 379,852 +0.14(+0.45%)
May 15, 2024 30.37 30.89 30.17 30.88 914,661 +0.19(+0.62%)
May 14, 2024 30.75 30.96 30.57 30.69 400,299 -0.39(-1.25%)
May 13, 2024 30.96 31.20 30.87 31.08 451,214 +0.25(+0.81%)
May 10, 2024 31.35 31.41 30.79 30.83 513,642 -0.49(-1.56%)
May 09, 2024 31.12 31.34 31.06 31.32 436,399 +0.17(+0.55%)
May 08, 2024 30.66 31.17 30.59 31.15 525,078 +0.21(+0.68%)
May 07, 2024 30.88 31.19 30.66 30.94 495,719 -0.08(-0.26%)
May 06, 2024 31.01 31.16 30.79 31.02 1,055,751 +0.19(+0.62%)
May 03, 2024 31.07 31.15 30.79 30.83 599,074 -0.27(-0.87%)
May 02, 2024 31.14 31.28 30.88 31.10 733,356 +0.08(+0.26%)
May 01, 2024 31.58 31.90 30.97 31.02 880,805 -0.95(-2.97%)
Apr 30, 2024 32.22 32.29 31.77 31.97 489,443 -0.46(-1.42%)
Apr 29, 2024 32.64 32.71 32.32 32.43 403,387 -0.30(-0.92%)
Apr 26, 2024 32.86 32.87 32.56 32.73 381,156 +0.05(+0.15%)
Apr 25, 2024 32.30 32.69 32.03 32.68 401,341 +0.32(+0.99%)
Apr 24, 2024 32.36 32.58 32.19 32.36 372,264 -0.07(-0.22%)
Apr 23, 2024 31.79 32.47 31.76 32.43 464,223 +0.43(+1.34%)
Apr 22, 2024 31.68 32.07 31.58 32.00 422,772 -0.07(-0.22%)
Apr 19, 2024 32.02 32.32 31.98 32.07 620,265 +0.03(+0.09%)
Apr 18, 2024 32.19 32.32 31.86 32.04 419,180 -0.12(-0.37%)
Apr 17, 2024 32.69 32.92 32.08 32.16 751,129 -0.95(-2.87%)
Apr 16, 2024 33.10 33.25 32.96 33.11 732,875 -0.12(-0.36%)
Apr 15, 2024 33.00 33.26 32.66 33.23 1,398,836 +0.01(+0.03%)
Apr 12, 2024 33.72 33.91 33.11 33.22 543,054 +0.05(+0.15%)
Apr 11, 2024 33.17 33.20 32.87 33.17 463,022 -0.14(-0.42%)
Apr 10, 2024 33.04 33.34 32.67 33.31 832,037 +0.40(+1.22%)
Apr 09, 2024 33.29 33.34 32.83 32.91 273,762 -0.37(-1.11%)
Apr 08, 2024 33.38 33.47 32.90 33.28 390,997 -0.15(-0.45%)
Apr 05, 2024 33.49 33.78 33.33 33.43 447,515 +0.07(+0.21%)
Apr 04, 2024 32.84 33.55 32.61 33.36 671,593 +0.51(+1.55%)
Apr 03, 2024 32.89 33.06 32.83 32.85 364,700 +0.16(+0.49%)
Apr 02, 2024 32.53 32.71 32.30 32.69 383,694 +0.50(+1.55%)
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.