Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 30.36 31.11 30.29 31.01 12,738,956 +0.72(+2.38%)
Jun 20, 2024 30.39 30.54 29.99 30.29 3,012,717 -0.18(-0.59%)
Jun 18, 2024 30.51 31.52 30.23 30.47 4,395,661 -0.07(-0.23%)
Jun 17, 2024 31.28 31.49 30.52 30.54 3,693,892 -1.01(-3.20%)
Jun 14, 2024 31.31 31.65 31.05 31.55 3,904,217 -0.05(-0.17%)
Jun 13, 2024 31.08 32.15 30.99 31.61 5,467,292 +0.55(+1.79%)
Jun 12, 2024 32.23 32.37 30.95 31.05 3,909,486 -0.66(-2.08%)
Jun 11, 2024 31.72 31.81 31.25 31.71 3,085,005 -0.14(-0.44%)
Jun 10, 2024 31.74 32.04 31.34 31.85 2,951,278 -0.17(-0.53%)
Jun 07, 2024 32.45 32.57 31.89 32.02 3,567,523 -0.68(-2.08%)
Jun 06, 2024 31.21 32.72 31.21 32.70 3,783,574 +1.26(+4.01%)
Jun 05, 2024 31.23 31.67 31.07 31.44 4,017,610 +0.36(+1.16%)
Jun 04, 2024 30.71 31.27 30.66 31.08 2,972,086 +0.06(+0.19%)
Jun 03, 2024 30.69 31.11 30.51 31.02 4,182,927 +0.39(+1.27%)
May 31, 2024 29.96 30.67 29.60 30.63 6,347,116 +0.67(+2.24%)
May 30, 2024 29.76 30.06 29.39 29.96 4,770,396 +0.42(+1.42%)
May 29, 2024 29.00 29.57 28.98 29.54 4,875,048 +0.19(+0.65%)
May 28, 2024 29.26 30.12 29.25 29.35 4,486,687 -0.05(-0.17%)
May 24, 2024 29.60 29.69 29.17 29.40 3,809,500 -0.08(-0.27%)
May 23, 2024 29.50 29.93 29.39 29.48 5,049,813 -0.13(-0.44%)
May 22, 2024 29.97 30.36 29.45 29.61 3,581,163 -0.42(-1.40%)
May 21, 2024 30.31 30.73 29.96 30.03 4,039,467 -0.35(-1.15%)
May 20, 2024 31.10 31.29 30.20 30.38 4,706,752 -0.83(-2.66%)
May 17, 2024 31.40 31.54 31.16 31.21 2,895,814 -0.15(-0.48%)
May 16, 2024 31.12 31.49 30.97 31.36 3,804,023 +0.00(+0.00%)
May 15, 2024 32.07 32.14 31.24 31.36 4,974,451 -0.58(-1.82%)
May 14, 2024 31.31 31.96 31.11 31.94 9,047,271 +0.98(+3.17%)
May 13, 2024 30.96 31.57 30.51 30.96 7,543,778 +0.27(+0.88%)
May 10, 2024 30.57 30.77 29.90 30.69 4,684,405 +0.11(+0.36%)
May 09, 2024 30.13 30.64 29.82 30.58 7,001,480 +0.76(+2.55%)
May 08, 2024 28.95 30.20 27.66 29.82 20,560,108 -1.69(-5.36%)
May 07, 2024 32.22 32.44 31.45 31.51 9,157,459 -0.73(-2.26%)
May 06, 2024 31.90 32.47 31.88 32.24 5,944,432 +0.31(+0.97%)
May 03, 2024 31.80 32.29 31.57 31.93 5,812,900 +0.64(+2.05%)
May 02, 2024 31.50 31.66 30.72 31.29 3,468,344 +0.11(+0.35%)
May 01, 2024 31.19 31.95 30.92 31.18 4,391,688 +0.36(+1.17%)
Apr 30, 2024 31.27 31.90 30.81 30.82 4,451,823 -0.71(-2.25%)
Apr 29, 2024 31.94 32.22 31.35 31.53 2,678,531 -0.36(-1.13%)
Apr 26, 2024 32.08 32.30 31.73 31.89 2,583,090 +0.20(+0.63%)
Apr 25, 2024 31.33 31.73 31.07 31.69 4,374,513 -0.25(-0.78%)
Apr 24, 2024 31.56 32.02 31.41 31.94 2,608,360 +0.25(+0.79%)
Apr 23, 2024 32.05 32.32 31.63 31.69 3,361,804 -0.27(-0.84%)
Apr 22, 2024 32.53 32.65 31.89 31.96 3,590,572 -0.22(-0.68%)
Apr 19, 2024 32.32 32.48 31.98 32.18 4,043,752 -0.04(-0.12%)
Apr 18, 2024 31.50 32.87 31.41 32.22 3,830,764 -0.06(-0.19%)
Apr 17, 2024 31.98 32.49 31.69 32.28 3,652,103 +0.55(+1.73%)
Apr 16, 2024 31.89 32.35 31.64 31.73 3,809,657 -0.23(-0.72%)
Apr 15, 2024 32.74 33.04 31.89 31.96 5,324,224 -0.72(-2.20%)
Apr 12, 2024 33.48 33.61 32.56 32.68 5,351,473 -1.13(-3.34%)
Apr 11, 2024 33.72 33.99 33.18 33.81 3,354,337 +0.34(+1.02%)
Apr 10, 2024 34.50 34.60 33.28 33.47 6,144,546 -1.64(-4.67%)
Apr 09, 2024 34.25 35.76 34.20 35.11 3,844,512 +1.06(+3.11%)
Apr 08, 2024 33.69 34.31 33.58 34.05 2,651,679 +0.34(+1.01%)
Apr 05, 2024 33.70 34.04 33.34 33.71 4,447,686 -0.01(-0.03%)
Apr 04, 2024 35.93 36.03 33.70 33.72 6,366,341 -2.05(-5.73%)
Apr 03, 2024 35.14 35.90 34.95 35.77 2,615,713 +0.55(+1.56%)
Apr 02, 2024 35.53 35.75 35.18 35.22 3,163,098 -0.69(-1.92%)
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.