Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 32.31 32.35 32.06 32.22 228,107 -0.03(-0.11%)
Jun 20, 2024 32.59 32.65 32.12 32.25 286,385 -0.22(-0.68%)
Jun 18, 2024 32.46 32.53 32.39 32.47 375,483 +0.06(+0.18%)
Jun 17, 2024 32.14 32.55 32.05 32.41 329,491 +0.28(+0.87%)
Jun 14, 2024 31.95 32.13 31.93 32.13 262,189 +0.18(+0.56%)
Jun 13, 2024 32.09 32.09 31.76 31.95 242,491 +0.10(+0.31%)
Jun 12, 2024 31.71 32.05 31.65 31.85 329,665 +0.41(+1.30%)
Jun 11, 2024 31.10 31.45 30.99 31.45 224,726 +0.30(+0.96%)
Jun 10, 2024 30.96 31.17 30.90 31.15 219,602 +0.19(+0.61%)
Jun 07, 2024 31.00 31.16 30.88 30.96 180,130 -0.04(-0.13%)
Jun 06, 2024 31.05 31.10 30.92 31.00 231,532 +0.01(+0.03%)
Jun 05, 2024 30.65 30.99 30.59 30.99 302,195 +0.59(+1.94%)
Jun 04, 2024 30.29 30.46 30.20 30.40 223,331 +0.07(+0.23%)
Jun 03, 2024 30.37 30.40 30.00 30.33 350,236 +0.19(+0.63%)
May 31, 2024 30.20 30.20 29.63 30.14 244,382 +0.07(+0.23%)
May 30, 2024 30.34 30.40 30.01 30.07 194,616 -0.46(-1.50%)
May 29, 2024 30.38 30.61 30.38 30.53 195,810 -0.07(-0.23%)
May 28, 2024 30.55 30.62 30.43 30.60 157,973 +0.19(+0.62%)
May 24, 2024 30.26 30.46 30.22 30.41 173,325 +0.26(+0.86%)
May 23, 2024 30.59 30.59 30.07 30.15 171,030 -0.07(-0.23%)
May 22, 2024 30.38 30.38 30.10 30.22 215,323 -0.12(-0.39%)
May 21, 2024 30.22 30.34 30.16 30.34 171,702 +0.10(+0.33%)
May 20, 2024 30.12 30.31 30.11 30.24 242,207 +0.17(+0.56%)
May 17, 2024 30.14 30.14 29.95 30.07 163,797 -0.02(-0.07%)
May 16, 2024 30.23 30.30 30.07 30.09 203,918 -0.14(-0.46%)
May 15, 2024 29.90 30.23 29.86 30.23 392,609 +0.44(+1.48%)
May 14, 2024 29.58 29.80 29.55 29.79 208,474 +0.20(+0.67%)
May 13, 2024 29.65 29.70 29.51 29.59 173,116 +0.02(+0.07%)
May 10, 2024 29.67 29.74 29.50 29.57 134,340 +0.00(+0.02%)
May 09, 2024 29.44 29.59 29.39 29.56 212,771 +0.09(+0.32%)
May 08, 2024 29.36 29.51 29.35 29.47 127,496 -0.02(-0.07%)
May 07, 2024 29.57 29.61 29.46 29.49 105,251 -0.01(-0.03%)
May 06, 2024 29.21 29.51 29.21 29.50 190,531 +0.39(+1.34%)
May 03, 2024 29.08 29.17 28.94 29.11 222,049 +0.50(+1.75%)
May 02, 2024 28.51 28.66 28.26 28.61 168,701 +0.40(+1.42%)
May 01, 2024 28.25 28.75 28.17 28.21 176,365 -0.08(-0.28%)
Apr 30, 2024 28.75 28.89 28.29 28.29 187,290 -0.53(-1.84%)
Apr 29, 2024 28.93 28.93 28.66 28.82 139,209 +0.03(+0.10%)
Apr 26, 2024 28.60 28.89 28.55 28.79 149,240 +0.56(+1.98%)
Apr 25, 2024 27.78 28.30 27.73 28.23 166,993 -0.16(-0.56%)
Apr 24, 2024 28.63 28.64 28.26 28.39 198,241 -0.05(-0.18%)
Apr 23, 2024 28.21 28.51 28.17 28.44 159,149 +0.40(+1.42%)
Apr 22, 2024 27.96 28.24 27.76 28.04 384,388 +0.24(+0.86%)
Apr 19, 2024 28.29 28.33 27.72 27.80 340,569 -0.60(-2.11%)
Apr 18, 2024 28.55 28.73 28.36 28.40 210,167 -0.12(-0.42%)
Apr 17, 2024 28.93 28.98 28.44 28.52 166,640 -0.28(-0.97%)
Apr 16, 2024 28.82 28.96 28.72 28.80 242,036 +0.05(+0.17%)
Apr 15, 2024 29.45 29.51 28.72 28.75 195,856 -0.49(-1.67%)
Apr 12, 2024 29.43 29.53 29.16 29.24 159,517 -0.41(-1.38%)
Apr 11, 2024 29.34 29.69 29.16 29.65 196,405 +0.43(+1.47%)
Apr 10, 2024 29.10 29.29 29.08 29.22 255,525 -0.20(-0.68%)
Apr 09, 2024 29.50 29.53 29.11 29.42 162,445 +0.03(+0.10%)
Apr 08, 2024 29.42 29.52 29.34 29.39 225,516 -0.01(-0.03%)
Apr 05, 2024 29.12 29.54 29.10 29.40 260,178 +0.41(+1.41%)
Apr 04, 2024 29.60 29.71 28.99 28.99 145,638 -0.40(-1.36%)
Apr 03, 2024 29.22 29.51 29.22 29.39 212,428 +0.08(+0.27%)
Apr 02, 2024 29.25 29.34 29.11 29.31 162,303 -0.22(-0.74%)
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.