Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 30.64 31.11 30.61 30.96 2,435,829 +0.32(+1.04%)
Jun 21, 2024 30.62 30.84 30.40 30.64 3,825,826 +0.16(+0.52%)
Jun 20, 2024 30.33 30.72 30.26 30.48 1,888,441 +0.11(+0.36%)
Jun 18, 2024 30.77 30.90 30.32 30.37 2,291,214 -0.37(-1.20%)
Jun 17, 2024 30.37 30.83 30.27 30.74 1,929,080 +0.26(+0.85%)
Jun 14, 2024 30.65 30.74 30.35 30.48 2,176,973 -0.17(-0.55%)
Jun 13, 2024 30.50 30.76 30.25 30.65 2,240,379 +0.15(+0.49%)
Jun 12, 2024 30.81 30.82 30.41 30.50 2,068,729 -0.15(-0.49%)
Jun 11, 2024 30.44 30.67 30.35 30.65 1,771,988 +0.07(+0.23%)
Jun 10, 2024 30.58 30.64 30.14 30.58 2,419,117 -0.06(-0.20%)
Jun 07, 2024 30.66 31.09 30.52 30.64 1,877,379 -0.24(-0.78%)
Jun 06, 2024 30.66 31.05 30.48 30.88 2,016,542 +0.28(+0.92%)
Jun 05, 2024 30.65 30.74 30.41 30.60 3,118,639 -0.14(-0.46%)
Jun 04, 2024 30.78 31.09 30.72 30.74 2,372,708 -0.17(-0.55%)
Jun 03, 2024 31.04 31.40 30.57 30.91 3,097,014 -0.07(-0.23%)
May 31, 2024 30.71 31.34 30.65 30.98 9,146,853 +0.19(+0.62%)
May 30, 2024 33.68 33.84 30.51 30.79 9,428,965 -3.31(-9.71%)
May 29, 2024 34.44 34.55 34.02 34.10 3,767,222 -0.60(-1.73%)
May 28, 2024 34.99 35.00 34.33 34.70 2,640,830 -0.41(-1.17%)
May 24, 2024 34.88 35.24 34.80 35.11 2,474,878 +0.36(+1.04%)
May 23, 2024 35.25 35.33 34.70 34.75 2,290,821 -0.72(-2.03%)
May 22, 2024 35.96 36.06 35.35 35.47 2,329,190 -0.96(-2.64%)
May 21, 2024 36.77 36.80 36.18 36.43 2,337,972 -0.34(-0.92%)
May 20, 2024 36.30 36.86 36.11 36.77 3,195,562 +0.46(+1.27%)
May 17, 2024 36.09 36.33 35.89 36.31 2,887,563 +0.22(+0.61%)
May 16, 2024 35.72 36.28 35.62 36.09 2,217,384 +0.49(+1.38%)
May 15, 2024 35.83 35.94 35.47 35.60 1,704,554 -0.18(-0.50%)
May 14, 2024 35.65 35.98 35.56 35.78 1,674,019 +0.23(+0.65%)
May 13, 2024 35.63 36.15 35.49 35.55 1,671,880 -0.08(-0.22%)
May 10, 2024 35.39 35.71 35.30 35.63 1,093,891 +0.24(+0.68%)
May 09, 2024 35.23 35.42 34.86 35.39 1,044,597 +0.27(+0.77%)
May 08, 2024 35.30 35.35 35.02 35.12 1,199,963 -0.19(-0.54%)
May 07, 2024 34.99 35.35 34.85 35.31 1,575,188 +0.51(+1.47%)
May 06, 2024 35.31 35.33 34.59 34.80 2,212,159 -0.37(-1.05%)
May 03, 2024 35.50 35.50 34.82 35.17 1,627,937 -0.25(-0.71%)
May 02, 2024 35.36 35.51 35.10 35.42 1,668,942 +0.17(+0.48%)
May 01, 2024 35.34 35.54 35.05 35.25 1,775,379 -0.31(-0.87%)
Apr 30, 2024 35.38 35.69 35.11 35.56 4,486,376 +0.14(+0.40%)
Apr 29, 2024 35.40 35.58 35.30 35.42 1,470,119 +0.10(+0.28%)
Apr 26, 2024 35.17 35.60 35.10 35.32 2,088,276 +0.05(+0.14%)
Apr 25, 2024 35.67 35.87 35.20 35.27 1,816,403 -0.33(-0.93%)
Apr 24, 2024 34.80 35.68 34.61 35.60 2,208,527 +0.46(+1.31%)
Apr 23, 2024 35.24 35.36 35.07 35.14 1,595,903 +0.00(+0.00%)
Apr 22, 2024 34.90 35.30 34.54 35.14 2,024,097 +0.40(+1.15%)
Apr 19, 2024 34.48 34.79 34.37 34.74 2,359,723 +0.36(+1.05%)
Apr 18, 2024 34.25 34.40 34.02 34.38 2,064,458 +0.34(+1.00%)
Apr 17, 2024 33.95 34.23 33.76 34.04 2,193,713 +0.23(+0.68%)
Apr 16, 2024 34.06 34.12 33.79 33.81 2,266,283 -0.10(-0.29%)
Apr 15, 2024 34.04 34.30 33.78 33.91 2,459,163 -0.02(-0.06%)
Apr 12, 2024 34.63 34.63 33.73 33.93 3,025,844 -0.74(-2.13%)
Apr 11, 2024 34.71 34.82 34.34 34.67 2,304,721 +0.18(+0.52%)
Apr 10, 2024 34.75 35.02 34.32 34.49 2,414,672 -0.54(-1.53%)
Apr 09, 2024 34.89 35.18 34.76 35.02 2,635,666 +0.20(+0.57%)
Apr 08, 2024 34.41 34.93 34.33 34.83 2,558,126 +0.41(+1.18%)
Apr 05, 2024 34.77 34.84 34.24 34.42 1,965,301 -0.47(-1.34%)
Apr 04, 2024 34.65 34.98 34.29 34.89 2,597,870 +0.44(+1.27%)
Apr 03, 2024 34.85 34.89 34.27 34.45 3,290,371 -0.51(-1.45%)
Apr 02, 2024 34.78 35.22 34.66 34.96 4,325,628 +0.26(+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.