Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 31.86 31.87 31.75 31.85 63,569 +0.07(+0.22%)
Jun 17, 2024 31.58 31.78 31.43 31.78 38,718 +0.18(+0.57%)
Jun 14, 2024 31.71 31.71 31.42 31.60 47,630 -0.31(-0.97%)
Jun 13, 2024 32.15 32.16 31.82 31.91 122,413 -0.33(-1.02%)
Jun 12, 2024 32.44 32.50 32.13 32.24 55,841 +0.33(+1.03%)
Jun 11, 2024 31.95 31.95 31.73 31.91 368,851 -0.18(-0.56%)
Jun 10, 2024 31.90 32.10 31.86 32.09 34,378 +0.02(+0.06%)
Jun 07, 2024 31.99 32.23 31.94 32.07 40,373 -0.11(-0.34%)
Jun 06, 2024 32.23 32.33 32.13 32.18 40,002 -0.03(-0.09%)
Jun 05, 2024 32.14 32.21 31.92 32.21 61,311 +0.24(+0.75%)
Jun 04, 2024 32.05 32.13 31.92 31.97 49,572 -0.24(-0.74%)
Jun 03, 2024 32.29 32.50 31.98 32.21 47,956 -0.14(-0.43%)
May 31, 2024 32.05 32.35 31.76 32.35 21,067 +0.43(+1.35%)
May 30, 2024 31.82 31.98 31.78 31.92 52,836 +0.13(+0.41%)
May 29, 2024 31.88 32.00 31.78 31.79 58,647 -0.43(-1.34%)
May 28, 2024 32.44 32.48 32.16 32.22 46,422 -0.18(-0.56%)
May 24, 2024 32.33 32.41 32.27 32.40 25,091 +0.27(+0.84%)
May 23, 2024 32.80 32.80 32.06 32.13 44,042 -0.48(-1.49%)
May 22, 2024 32.73 32.78 32.53 32.61 35,469 -0.17(-0.50%)
May 21, 2024 32.80 32.81 32.71 32.78 24,404 -0.11(-0.33%)
May 20, 2024 32.85 32.92 32.76 32.89 31,026 +0.07(+0.21%)
May 17, 2024 32.78 32.83 32.72 32.82 53,049 +0.07(+0.21%)
May 16, 2024 32.87 32.96 32.75 32.75 39,018 -0.16(-0.49%)
May 15, 2024 32.96 33.00 32.77 32.91 31,985 +0.20(+0.61%)
May 14, 2024 32.71 32.84 32.59 32.71 39,110 +0.19(+0.59%)
May 13, 2024 32.59 32.75 32.52 32.52 25,403 +0.12(+0.37%)
May 10, 2024 32.55 32.55 32.34 32.40 33,523 -0.02(-0.06%)
May 09, 2024 32.22 32.46 32.22 32.42 33,342 +0.09(+0.28%)
May 08, 2024 32.16 32.33 32.16 32.33 190,667 -0.05(-0.14%)
May 07, 2024 32.45 32.52 32.38 32.38 29,663 +0.05(+0.14%)
May 06, 2024 32.26 32.35 32.25 32.33 45,267 +0.31(+0.97%)
May 03, 2024 32.19 32.26 31.97 32.02 186,780 +0.23(+0.72%)
May 02, 2024 31.75 31.81 31.41 31.79 46,689 +0.25(+0.79%)
May 01, 2024 31.70 32.08 31.45 31.54 179,176 -0.21(-0.66%)
Apr 30, 2024 32.22 32.27 31.75 31.75 55,609 -0.61(-1.89%)
Apr 29, 2024 32.22 32.42 32.22 32.36 55,685 +0.23(+0.72%)
Apr 26, 2024 32.19 32.25 32.06 32.13 74,267 +0.07(+0.22%)
Apr 25, 2024 31.86 32.13 31.71 32.06 46,258 -0.09(-0.28%)
Apr 24, 2024 32.02 32.23 31.94 32.15 47,977 +0.06(+0.19%)
Apr 23, 2024 31.76 32.16 31.76 32.09 70,118 +0.39(+1.23%)
Apr 22, 2024 31.59 31.88 31.47 31.70 25,461 +0.31(+0.99%)
Apr 19, 2024 31.32 31.55 31.29 31.39 41,821 +0.01(+0.03%)
Apr 18, 2024 31.52 31.71 31.32 31.38 27,190 -0.13(-0.41%)
Apr 17, 2024 31.84 31.84 31.47 31.51 66,407 -0.10(-0.32%)
Apr 16, 2024 31.76 31.76 31.50 31.61 66,731 -0.22(-0.69%)
Apr 15, 2024 32.48 32.60 31.71 31.83 68,781 -0.45(-1.39%)
Apr 12, 2024 32.65 32.70 32.18 32.28 34,906 -0.59(-1.79%)
Apr 11, 2024 33.01 33.01 32.58 32.87 36,842 -0.01(-0.03%)
Apr 10, 2024 32.92 33.12 32.77 32.88 90,617 -0.67(-2.01%)
Apr 09, 2024 33.35 33.55 33.25 33.55 265,676 +0.28(+0.86%)
Apr 08, 2024 33.25 33.38 33.25 33.27 30,807 +0.10(+0.29%)
Apr 05, 2024 33.02 33.23 32.97 33.17 51,097 +0.14(+0.44%)
Apr 04, 2024 33.76 33.84 32.99 33.03 121,528 -0.52(-1.55%)
Apr 03, 2024 33.43 33.64 33.43 33.55 75,601 +0.01(+0.03%)
Apr 02, 2024 33.56 33.59 33.41 33.54 131,286 -0.38(-1.12%)
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.