Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 30.92 31.18 30.92 30.98 43,498 +0.12(+0.39%)
Jun 20, 2024 30.85 31.08 30.80 30.86 1,006,810 -0.08(-0.26%)
Jun 18, 2024 30.95 30.98 30.85 30.94 31,291 -0.03(-0.09%)
Jun 17, 2024 30.49 31.01 30.49 30.97 41,376 +0.39(+1.26%)
Jun 14, 2024 30.52 30.59 30.45 30.58 56,702 -0.02(-0.06%)
Jun 13, 2024 30.67 30.67 30.44 30.60 44,970 -0.02(-0.06%)
Jun 12, 2024 31.12 31.12 30.61 30.62 36,417 -0.39(-1.25%)
Jun 11, 2024 30.92 31.01 30.79 31.01 19,659 -0.02(-0.06%)
Jun 10, 2024 31.11 31.11 30.79 31.03 20,707 -0.13(-0.41%)
Jun 07, 2024 31.21 31.39 31.16 31.16 25,479 -0.15(-0.47%)
Jun 06, 2024 31.26 31.45 31.26 31.31 18,358 +0.05(+0.16%)
Jun 05, 2024 31.17 31.27 31.08 31.26 28,115 -0.26(-0.82%)
Jun 04, 2024 31.43 31.60 31.39 31.52 28,879 +0.08(+0.25%)
Jun 03, 2024 31.43 31.61 31.28 31.44 19,489 -0.04(-0.12%)
May 31, 2024 30.87 31.48 30.87 31.48 16,726 +0.65(+2.09%)
May 30, 2024 30.96 30.99 30.80 30.83 13,998 -0.04(-0.13%)
May 29, 2024 31.01 31.11 30.86 30.87 39,911 -0.31(-0.99%)
May 28, 2024 31.42 31.46 31.13 31.18 46,442 -0.37(-1.18%)
May 24, 2024 31.65 31.67 31.53 31.55 29,173 +0.03(+0.10%)
May 23, 2024 31.80 31.84 31.52 31.52 15,992 -0.41(-1.29%)
May 22, 2024 31.90 32.03 31.83 31.94 21,113 -0.18(-0.56%)
May 21, 2024 32.18 32.19 31.98 32.11 25,115 +0.06(+0.19%)
May 20, 2024 32.28 32.28 32.04 32.05 21,754 -0.21(-0.66%)
May 17, 2024 32.42 32.42 32.26 32.26 18,365 -0.21(-0.64%)
May 16, 2024 32.21 32.54 32.21 32.47 19,973 +0.40(+1.24%)
May 15, 2024 32.25 32.26 32.05 32.07 23,989 -0.17(-0.54%)
May 14, 2024 32.41 32.47 32.12 32.25 22,726 -0.07(-0.23%)
May 13, 2024 32.36 32.59 32.30 32.32 44,200 -0.01(-0.05%)
May 10, 2024 32.11 32.36 32.10 32.34 22,269 +0.24(+0.76%)
May 09, 2024 31.94 32.09 31.85 32.09 29,495 +0.19(+0.61%)
May 08, 2024 31.91 32.01 31.89 31.90 45,646 -0.06(-0.20%)
May 07, 2024 31.72 31.97 31.72 31.97 37,147 +0.39(+1.23%)
May 06, 2024 31.78 31.78 31.43 31.58 23,193 -0.16(-0.51%)
May 03, 2024 31.77 31.79 31.60 31.74 25,591 +0.05(+0.15%)
May 02, 2024 31.49 31.80 31.48 31.69 38,482 +0.30(+0.95%)
May 01, 2024 31.63 31.63 31.36 31.39 49,105 -0.43(-1.34%)
Apr 30, 2024 31.96 31.96 31.77 31.82 47,024 -0.21(-0.66%)
Apr 29, 2024 31.92 32.03 31.86 32.03 34,261 +0.13(+0.40%)
Apr 26, 2024 31.92 32.06 31.89 31.90 28,288 -0.09(-0.28%)
Apr 25, 2024 32.15 32.26 31.93 31.99 27,206 -0.18(-0.57%)
Apr 24, 2024 31.74 32.20 31.74 32.17 16,444 +0.18(+0.56%)
Apr 23, 2024 31.99 32.05 31.94 31.99 20,372 +0.10(+0.31%)
Apr 22, 2024 31.70 31.99 31.62 31.90 24,118 +0.24(+0.76%)
Apr 19, 2024 31.27 31.67 31.27 31.66 18,355 +0.36(+1.14%)
Apr 18, 2024 31.23 31.30 31.15 31.30 21,036 +0.20(+0.64%)
Apr 17, 2024 31.12 31.19 30.97 31.10 19,306 +0.13(+0.43%)
Apr 16, 2024 31.02 31.03 30.88 30.97 39,401 +0.01(+0.05%)
Apr 15, 2024 31.17 31.20 30.85 30.95 139,557 -0.05(-0.16%)
Apr 12, 2024 31.44 31.46 30.98 31.00 25,893 -0.55(-1.73%)
Apr 11, 2024 31.79 31.79 31.42 31.55 49,314 -0.15(-0.47%)
Apr 10, 2024 31.65 31.73 31.55 31.70 33,970 -0.24(-0.75%)
Apr 09, 2024 31.85 31.94 31.75 31.94 29,010 +0.15(+0.47%)
Apr 08, 2024 31.78 31.98 31.78 31.79 74,090 -0.10(-0.31%)
Apr 05, 2024 31.86 31.93 31.77 31.89 35,414 -0.03(-0.11%)
Apr 04, 2024 32.13 32.18 31.85 31.92 48,406 -0.14(-0.45%)
Apr 03, 2024 32.34 32.34 32.03 32.06 85,015 -0.34(-1.04%)
Apr 02, 2024 32.52 32.61 32.36 32.40 79,745 -0.11(-0.33%)
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.