Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 31.61 31.61 31.42 31.44 4,470 -0.09(-0.29%)
Jun 12, 2024 31.62 31.73 31.53 31.53 2,385 +0.39(+1.25%)
Jun 11, 2024 30.92 31.16 30.92 31.14 3,406 -0.01(-0.03%)
Jun 10, 2024 31.04 31.23 31.04 31.16 2,819 +0.13(+0.41%)
Jun 07, 2024 31.22 31.22 31.03 31.03 3,731 -0.14(-0.45%)
Jun 06, 2024 31.24 31.24 31.14 31.17 2,649 +0.14(+0.46%)
Jun 05, 2024 30.85 31.06 30.85 31.03 4,695 +0.75(+2.46%)
Jun 04, 2024 30.24 30.32 30.13 30.28 5,557 -0.69(-2.22%)
Jun 03, 2024 31.07 31.10 30.85 30.97 13,017 +0.46(+1.49%)
May 31, 2024 30.66 30.66 30.32 30.51 3,355 -0.22(-0.72%)
May 30, 2024 30.77 30.83 30.71 30.73 2,979 -0.14(-0.45%)
May 29, 2024 30.96 30.97 30.87 30.87 1,485 -0.45(-1.45%)
May 28, 2024 31.58 31.58 31.24 31.33 4,034 -0.03(-0.11%)
May 24, 2024 31.39 31.43 31.34 31.36 6,818 +0.08(+0.24%)
May 23, 2024 31.39 31.39 31.22 31.28 11,004 +0.02(+0.06%)
May 22, 2024 31.29 31.29 31.27 31.27 4,990 -0.01(-0.03%)
May 21, 2024 31.32 31.36 31.27 31.27 2,669 -0.09(-0.30%)
May 20, 2024 31.44 31.45 31.36 31.37 10,587 -0.06(-0.18%)
May 17, 2024 31.46 31.50 31.40 31.43 4,547 +0.10(+0.33%)
May 16, 2024 31.39 31.39 31.32 31.32 1,568 -0.10(-0.31%)
May 15, 2024 31.32 31.48 31.22 31.42 3,758 +0.38(+1.24%)
May 14, 2024 30.90 31.04 30.90 31.04 3,770 +0.32(+1.04%)
May 13, 2024 30.81 30.84 30.72 30.72 3,476 +0.03(+0.09%)
May 10, 2024 30.77 30.77 30.62 30.69 11,664 +0.04(+0.13%)
May 09, 2024 30.59 30.72 30.59 30.65 3,989 -0.22(-0.72%)
May 08, 2024 30.70 30.88 30.69 30.87 33,021 +0.12(+0.40%)
May 07, 2024 30.74 30.82 30.67 30.75 7,291 -0.08(-0.26%)
May 06, 2024 30.88 30.88 30.75 30.83 8,688 +0.06(+0.18%)
May 03, 2024 30.69 30.83 30.69 30.77 5,600 +0.27(+0.90%)
May 02, 2024 30.25 30.55 30.25 30.50 54,855 +0.46(+1.52%)
May 01, 2024 30.13 30.42 30.02 30.04 9,127 -0.00(-0.01%)
Apr 30, 2024 30.17 30.17 30.05 30.05 11,101 -0.32(-1.06%)
Apr 29, 2024 30.31 30.38 30.26 30.37 4,298 +0.32(+1.06%)
Apr 26, 2024 29.98 30.13 29.98 30.05 9,003 +0.25(+0.85%)
Apr 25, 2024 29.43 29.86 29.39 29.80 8,236 +0.02(+0.05%)
Apr 24, 2024 29.77 29.78 29.77 29.78 545 +0.01(+0.04%)
Apr 23, 2024 29.62 29.81 29.62 29.77 6,111 +0.19(+0.65%)
Apr 22, 2024 29.46 29.64 29.43 29.58 4,758 +0.19(+0.64%)
Apr 19, 2024 29.48 29.49 29.37 29.39 9,604 -0.18(-0.60%)
Apr 18, 2024 29.68 29.68 29.44 29.57 28,472 +0.03(+0.12%)
Apr 17, 2024 29.71 29.71 29.52 29.53 6,496 -0.02(-0.08%)
Apr 16, 2024 29.65 29.65 29.54 29.56 13,920 -0.39(-1.29%)
Apr 15, 2024 30.29 30.29 29.93 29.94 13,868 -0.33(-1.10%)
Apr 12, 2024 30.46 30.46 30.25 30.27 12,711 -0.68(-2.20%)
Apr 11, 2024 30.76 30.97 30.74 30.96 7,129 +0.23(+0.75%)
Apr 10, 2024 30.72 30.77 30.66 30.72 27,019 -0.51(-1.63%)
Apr 09, 2024 31.19 31.25 31.16 31.23 6,232 +0.16(+0.53%)
Apr 08, 2024 31.05 31.10 31.04 31.07 4,213 +0.16(+0.52%)
Apr 05, 2024 30.78 30.91 30.78 30.91 5,233 +0.20(+0.65%)
Apr 04, 2024 31.14 31.14 30.71 30.71 11,530 -0.12(-0.39%)
Apr 03, 2024 30.66 30.88 30.63 30.83 12,698 +0.15(+0.48%)
Apr 02, 2024 30.64 30.72 30.64 30.68 16,145 +0.09(+0.28%)
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.