Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 33.65 33.85 33.50 33.54 152,524 -0.18(-0.53%)
Jun 18, 2024 33.52 33.80 33.51 33.72 134,347 +0.23(+0.68%)
Jun 17, 2024 33.36 33.51 33.18 33.49 298,815 +0.02(+0.06%)
Jun 14, 2024 33.56 33.81 33.25 33.47 355,288 -0.27(-0.80%)
Jun 13, 2024 33.51 33.89 33.47 33.74 237,824 +0.16(+0.47%)
Jun 12, 2024 34.03 34.17 33.58 33.58 184,862 +0.15(+0.45%)
Jun 11, 2024 33.25 33.57 33.15 33.43 228,114 +0.01(+0.03%)
Jun 10, 2024 33.61 33.77 33.39 33.42 355,446 -0.34(-1.00%)
Jun 07, 2024 33.86 33.97 33.73 33.76 230,598 -0.40(-1.16%)
Jun 06, 2024 34.15 34.30 34.10 34.16 118,118 -0.06(-0.17%)
Jun 05, 2024 34.45 34.50 34.20 34.22 185,832 -0.28(-0.81%)
Jun 04, 2024 34.41 34.68 34.33 34.50 271,438 +0.02(+0.06%)
Jun 03, 2024 34.26 34.50 34.16 34.48 295,094 +0.27(+0.78%)
May 31, 2024 33.93 34.35 33.82 34.21 411,781 +0.38(+1.12%)
May 30, 2024 33.72 33.87 33.66 33.83 230,701 +0.44(+1.31%)
May 29, 2024 33.69 33.75 33.30 33.39 163,335 -0.47(-1.38%)
May 28, 2024 34.14 34.29 33.83 33.86 159,179 -0.28(-0.82%)
May 24, 2024 34.19 34.21 34.00 34.14 137,779 +0.16(+0.47%)
May 23, 2024 34.26 34.28 33.95 33.98 170,484 -0.43(-1.24%)
May 22, 2024 34.69 34.83 34.36 34.41 161,734 -0.31(-0.89%)
May 21, 2024 34.37 34.85 34.23 34.71 192,805 +0.42(+1.21%)
May 20, 2024 34.37 34.53 34.26 34.30 206,596 -0.08(-0.23%)
May 17, 2024 34.36 34.48 34.20 34.38 132,929 +0.12(+0.35%)
May 16, 2024 34.21 34.37 34.05 34.26 176,971 +0.09(+0.26%)
May 15, 2024 34.52 34.56 34.04 34.17 258,095 -0.07(-0.20%)
May 14, 2024 34.12 34.29 34.01 34.24 221,263 +0.37(+1.08%)
May 13, 2024 33.88 34.00 33.75 33.87 168,171 +0.19(+0.56%)
May 10, 2024 33.82 33.82 33.52 33.69 149,955 -0.03(-0.09%)
May 09, 2024 33.38 33.81 33.31 33.72 312,702 +0.45(+1.34%)
May 08, 2024 33.15 33.31 32.99 33.27 135,270 +0.06(+0.18%)
May 07, 2024 32.95 33.27 32.95 33.21 331,775 +0.30(+0.90%)
May 06, 2024 33.08 33.15 32.89 32.91 195,474 -0.17(-0.51%)
May 03, 2024 33.43 33.49 32.81 33.08 282,488 -0.16(-0.48%)
May 02, 2024 33.31 33.57 33.17 33.24 458,530 +0.11(+0.33%)
May 01, 2024 32.66 33.48 32.60 33.13 358,617 +0.40(+1.21%)
Apr 30, 2024 32.59 33.13 32.22 32.74 391,647 +0.60(+1.88%)
Apr 29, 2024 32.28 32.48 32.10 32.13 281,390 -0.07(-0.21%)
Apr 26, 2024 31.94 32.30 31.92 32.20 215,667 +0.38(+1.18%)
Apr 25, 2024 31.74 31.95 31.65 31.83 197,620 -0.05(-0.15%)
Apr 24, 2024 31.65 31.90 31.49 31.88 182,094 +0.11(+0.34%)
Apr 23, 2024 31.57 31.88 31.54 31.77 157,752 +0.19(+0.60%)
Apr 22, 2024 31.49 31.69 31.35 31.58 204,814 +0.13(+0.41%)
Apr 19, 2024 30.90 31.54 30.90 31.45 392,469 +0.31(+0.98%)
Apr 18, 2024 31.08 31.32 31.04 31.14 217,193 +0.09(+0.28%)
Apr 17, 2024 30.97 31.16 30.75 31.06 155,156 +0.28(+0.89%)
Apr 16, 2024 30.86 31.09 30.75 30.78 155,640 -0.25(-0.79%)
Apr 15, 2024 31.21 31.21 30.76 31.03 196,066 -0.06(-0.19%)
Apr 12, 2024 31.28 31.34 30.92 31.09 395,399 -0.30(-0.97%)
Apr 11, 2024 31.03 31.39 30.87 31.39 296,268 +0.58(+1.88%)
Apr 10, 2024 31.73 31.77 30.62 30.81 395,818 -1.36(-4.22%)
Apr 09, 2024 31.63 32.17 31.63 32.17 401,695 +0.59(+1.87%)
Apr 08, 2024 31.42 31.64 31.31 31.58 245,556 +0.21(+0.66%)
Apr 05, 2024 30.97 31.52 30.86 31.37 358,811 +0.40(+1.30%)
Apr 04, 2024 31.33 31.53 30.82 30.97 233,595 -0.10(-0.32%)
Apr 03, 2024 31.16 31.27 30.99 31.07 244,983 -0.11(-0.35%)
Apr 02, 2024 31.66 31.66 31.09 31.17 341,692 -0.60(-1.89%)
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.