Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 28.11 28.25 27.89 27.95 232,364 -0.19(-0.68%)
Jun 20, 2024 28.02 28.33 28.01 28.14 244,055 -0.07(-0.25%)
Jun 18, 2024 27.82 28.28 27.82 28.21 1,933,224 -0.17(-0.60%)
Jun 17, 2024 27.95 28.38 27.91 28.38 251,844 +0.04(+0.14%)
Jun 14, 2024 28.39 28.50 28.15 28.34 227,856 -0.16(-0.56%)
Jun 13, 2024 28.59 28.59 28.35 28.50 239,142 -0.48(-1.66%)
Jun 12, 2024 29.01 29.09 28.87 28.98 180,354 +0.03(+0.10%)
Jun 11, 2024 28.63 28.99 28.48 28.95 316,123 -0.30(-1.03%)
Jun 10, 2024 29.07 29.25 28.65 29.25 125,750 -0.45(-1.52%)
Jun 07, 2024 29.57 29.89 29.57 29.70 79,200 -0.67(-2.21%)
Jun 06, 2024 30.09 30.50 30.07 30.37 208,747 +0.12(+0.40%)
Jun 05, 2024 30.50 30.50 30.09 30.25 161,089 -0.01(-0.03%)
Jun 04, 2024 30.22 30.32 30.16 30.26 270,704 +0.13(+0.43%)
Jun 03, 2024 30.06 30.26 30.02 30.13 635,932 +0.21(+0.70%)
May 31, 2024 29.69 29.92 29.61 29.92 278,693 +0.30(+1.01%)
May 30, 2024 29.75 29.79 29.60 29.62 512,579 +0.28(+0.95%)
May 29, 2024 29.56 29.63 29.27 29.34 1,223,630 -0.90(-2.98%)
May 28, 2024 30.56 30.59 30.11 30.24 697,288 -0.53(-1.72%)
May 24, 2024 30.76 30.82 30.62 30.77 167,498 -0.01(-0.03%)
May 23, 2024 30.99 31.02 30.57 30.78 169,491 -0.56(-1.79%)
May 22, 2024 31.04 31.36 31.02 31.34 144,067 -0.34(-1.07%)
May 21, 2024 31.64 31.69 31.54 31.68 167,386 -0.46(-1.43%)
May 20, 2024 32.25 32.25 32.03 32.14 83,846 -0.25(-0.77%)
May 17, 2024 32.08 32.39 32.02 32.39 75,735 -0.12(-0.36%)
May 16, 2024 32.51 32.72 32.44 32.51 574,488 -0.01(-0.02%)
May 15, 2024 32.33 32.56 32.28 32.51 43,655 +0.13(+0.41%)
May 14, 2024 32.19 32.41 32.14 32.38 68,179 +0.58(+1.82%)
May 13, 2024 32.09 32.12 31.73 31.80 236,218 -0.38(-1.18%)
May 10, 2024 32.04 32.28 31.94 32.18 86,156 -0.04(-0.12%)
May 09, 2024 31.97 32.23 31.97 32.22 372,782 +0.30(+0.94%)
May 08, 2024 31.84 31.92 31.72 31.92 138,488 +0.55(+1.76%)
May 07, 2024 31.19 31.43 31.11 31.37 187,524 +0.82(+2.68%)
May 06, 2024 30.54 30.76 30.35 30.55 227,671 +0.09(+0.30%)
May 03, 2024 30.95 31.18 30.41 30.46 115,667 +0.18(+0.59%)
May 02, 2024 30.11 30.35 30.09 30.28 185,931 +0.04(+0.13%)
May 01, 2024 30.09 30.50 30.05 30.24 77,070 -0.05(-0.17%)
Apr 30, 2024 30.46 30.56 30.22 30.29 126,750 -0.16(-0.53%)
Apr 29, 2024 30.49 30.63 30.40 30.45 281,923 -0.16(-0.52%)
Apr 26, 2024 30.45 30.62 30.27 30.61 222,863 +0.24(+0.79%)
Apr 25, 2024 30.25 30.50 30.15 30.37 192,792 -0.66(-2.13%)
Apr 24, 2024 30.92 31.11 30.87 31.03 199,313 -0.08(-0.26%)
Apr 23, 2024 31.07 31.16 30.92 31.11 213,131 +0.17(+0.55%)
Apr 22, 2024 30.67 31.04 30.67 30.94 247,450 +0.07(+0.23%)
Apr 19, 2024 30.66 30.93 30.63 30.87 97,157 +0.41(+1.35%)
Apr 18, 2024 30.40 30.68 30.40 30.46 262,338 +0.30(+0.99%)
Apr 17, 2024 30.35 30.47 30.07 30.16 213,086 +0.32(+1.07%)
Apr 16, 2024 29.89 29.95 29.66 29.84 287,823 +0.14(+0.47%)
Apr 15, 2024 30.29 30.33 29.69 29.70 267,463 -0.25(-0.83%)
Apr 12, 2024 30.18 30.29 29.95 29.95 180,978 -0.69(-2.25%)
Apr 11, 2024 30.86 31.02 30.46 30.64 780,151 -0.13(-0.42%)
Apr 10, 2024 30.90 30.98 30.60 30.77 246,562 -0.62(-1.98%)
Apr 09, 2024 31.50 31.55 31.27 31.39 156,933 +0.30(+0.96%)
Apr 08, 2024 31.12 31.21 30.96 31.09 554,620 +0.44(+1.44%)
Apr 05, 2024 30.76 30.76 30.47 30.65 521,319 -0.15(-0.49%)
Apr 04, 2024 31.58 31.60 30.80 30.80 209,594 -0.92(-2.90%)
Apr 03, 2024 31.75 31.80 31.54 31.72 128,947 -0.13(-0.41%)
Apr 02, 2024 31.86 31.99 31.77 31.85 92,019 -0.25(-0.78%)
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.