Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 29.27 29.88 29.27 29.72 28,013 +0.45(+1.54%)
Jun 18, 2024 29.32 29.61 29.18 29.27 38,819 +0.13(+0.45%)
Jun 17, 2024 29.10 29.27 28.97 29.14 36,012 +0.04(+0.15%)
Jun 14, 2024 29.30 29.32 29.03 29.09 84,215 -0.26(-0.87%)
Jun 13, 2024 29.57 29.57 29.19 29.35 35,731 -0.27(-0.91%)
Jun 12, 2024 30.27 30.27 29.48 29.62 33,098 -0.33(-1.10%)
Jun 11, 2024 29.80 30.03 29.62 29.95 37,020 -0.08(-0.27%)
Jun 10, 2024 29.86 30.21 29.83 30.03 37,221 +0.28(+0.94%)
Jun 07, 2024 29.80 30.11 29.70 29.75 19,870 -0.17(-0.57%)
Jun 06, 2024 29.76 29.93 29.67 29.92 52,682 +0.11(+0.37%)
Jun 05, 2024 29.81 29.87 29.60 29.81 30,186 +0.05(+0.17%)
Jun 04, 2024 29.70 29.76 29.41 29.76 42,984 -0.33(-1.10%)
Jun 03, 2024 30.76 30.76 29.93 30.09 44,685 -0.83(-2.68%)
May 31, 2024 30.23 30.96 30.22 30.92 203,408 +0.76(+2.52%)
May 30, 2024 30.07 30.28 30.06 30.16 198,909 +0.08(+0.27%)
May 29, 2024 30.47 30.49 29.95 30.08 47,337 -0.53(-1.73%)
May 28, 2024 30.46 30.67 30.31 30.61 129,307 +0.36(+1.19%)
May 24, 2024 30.41 30.53 30.18 30.25 61,053 +0.02(+0.07%)
May 23, 2024 30.64 30.76 30.16 30.23 58,522 -0.26(-0.85%)
May 22, 2024 30.85 30.85 30.35 30.49 311,412 -0.49(-1.58%)
May 21, 2024 31.18 31.27 30.98 30.98 23,609 -0.17(-0.55%)
May 20, 2024 31.34 31.36 31.13 31.15 116,572 -0.22(-0.70%)
May 17, 2024 31.00 31.42 30.98 31.37 44,264 +0.44(+1.42%)
May 16, 2024 31.07 31.16 30.86 30.93 15,538 +0.01(+0.03%)
May 15, 2024 30.89 31.07 30.50 30.92 37,330 -0.06(-0.19%)
May 14, 2024 30.94 30.99 30.72 30.98 36,603 +0.02(+0.06%)
May 13, 2024 31.17 31.20 30.83 30.96 49,550 -0.16(-0.51%)
May 10, 2024 31.38 31.47 30.98 31.12 48,650 -0.18(-0.58%)
May 09, 2024 30.96 31.30 30.96 31.30 32,508 +0.46(+1.49%)
May 08, 2024 30.73 31.01 30.73 30.84 28,707 -0.09(-0.29%)
May 07, 2024 31.05 31.14 30.93 30.93 39,900 -0.06(-0.19%)
May 06, 2024 30.90 31.30 30.89 30.99 59,183 +0.31(+1.01%)
May 03, 2024 30.60 30.70 30.27 30.68 84,006 +0.00(+0.00%)
May 02, 2024 30.76 30.83 30.52 30.68 128,515 +0.13(+0.43%)
May 01, 2024 30.96 31.05 30.31 30.55 190,688 -0.47(-1.52%)
Apr 30, 2024 31.85 31.93 31.00 31.02 208,233 -0.99(-3.11%)
Apr 29, 2024 31.88 32.12 31.77 32.01 17,622 +0.14(+0.45%)
Apr 26, 2024 31.93 31.93 31.49 31.87 43,980 -0.26(-0.81%)
Apr 25, 2024 31.92 32.15 31.65 32.13 22,900 +0.21(+0.66%)
Apr 24, 2024 31.74 31.93 31.58 31.92 26,213 +0.08(+0.25%)
Apr 23, 2024 31.44 31.84 31.37 31.84 24,919 +0.22(+0.69%)
Apr 22, 2024 31.16 31.84 31.03 31.62 18,195 +0.25(+0.80%)
Apr 19, 2024 31.05 31.61 31.05 31.37 34,237 +0.31(+1.00%)
Apr 18, 2024 31.35 31.35 30.92 31.06 41,294 -0.15(-0.48%)
Apr 17, 2024 31.25 31.52 30.97 31.21 38,508 -0.10(-0.32%)
Apr 16, 2024 31.55 31.56 31.05 31.31 43,683 -0.27(-0.85%)
Apr 15, 2024 32.12 32.14 31.54 31.58 47,708 -0.31(-0.97%)
Apr 12, 2024 32.57 32.75 31.73 31.89 41,460 -0.37(-1.16%)
Apr 11, 2024 32.46 32.46 31.90 32.26 49,894 -0.15(-0.46%)
Apr 10, 2024 32.21 32.45 32.06 32.41 50,442 +0.10(+0.32%)
Apr 09, 2024 32.45 32.50 32.12 32.31 51,707 -0.01(-0.02%)
Apr 08, 2024 32.48 32.53 32.26 32.32 24,312 -0.17(-0.53%)
Apr 05, 2024 32.25 32.57 32.10 32.49 25,610 +0.35(+1.09%)
Apr 04, 2024 32.27 32.34 32.06 32.14 28,101 +0.00(+0.00%)
Apr 03, 2024 32.06 32.22 32.00 32.14 70,498 +0.14(+0.44%)
Apr 02, 2024 31.78 32.00 31.60 32.00 35,155 +0.41(+1.30%)
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.