Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 30.43 30.61 30.29 30.50 4,190,588 -0.21(-0.68%)
Jun 10, 2024 30.75 30.87 30.56 30.71 4,939,175 -0.28(-0.90%)
Jun 07, 2024 31.03 31.28 30.98 30.99 4,041,004 -0.26(-0.83%)
Jun 06, 2024 30.84 31.44 30.81 31.25 4,384,260 +0.08(+0.26%)
Jun 05, 2024 31.23 31.25 31.06 31.17 2,544,378 -0.03(-0.10%)
Jun 04, 2024 30.85 31.22 30.72 31.20 3,247,638 -0.14(-0.45%)
Jun 03, 2024 31.24 31.35 31.11 31.34 3,832,359 +0.31(+1.00%)
May 31, 2024 30.79 31.05 30.75 31.03 4,125,314 +0.33(+1.07%)
May 30, 2024 30.39 30.75 30.31 30.70 4,155,315 +0.68(+2.27%)
May 29, 2024 30.22 30.25 30.01 30.02 3,868,035 -0.53(-1.73%)
May 28, 2024 30.64 30.72 30.46 30.55 2,720,634 -0.07(-0.23%)
May 24, 2024 30.80 30.88 30.55 30.62 2,894,183 -0.11(-0.36%)
May 23, 2024 31.31 31.32 30.70 30.73 4,214,936 -0.63(-2.01%)
May 22, 2024 31.39 31.47 31.30 31.36 2,573,566 -0.11(-0.35%)
May 21, 2024 31.45 31.57 31.38 31.47 2,828,233 +0.12(+0.38%)
May 20, 2024 31.54 31.59 31.35 31.35 2,991,519 -0.24(-0.76%)
May 17, 2024 31.51 31.66 31.35 31.59 3,421,635 +0.04(+0.13%)
May 16, 2024 31.42 31.67 31.42 31.55 3,352,881 +0.23(+0.73%)
May 15, 2024 31.30 31.43 31.21 31.32 3,943,096 +0.23(+0.74%)
May 14, 2024 31.05 31.16 31.00 31.09 3,684,902 +0.17(+0.55%)
May 13, 2024 30.81 31.08 30.81 30.92 6,951,128 +0.25(+0.82%)
May 10, 2024 30.58 30.69 30.52 30.67 2,908,562 +0.31(+1.02%)
May 09, 2024 30.22 30.36 30.13 30.36 3,218,992 +0.20(+0.66%)
May 08, 2024 29.99 30.23 29.97 30.16 3,007,480 +0.19(+0.63%)
May 07, 2024 30.07 30.30 29.95 29.97 4,324,687 +0.02(+0.07%)
May 06, 2024 29.96 30.02 29.83 29.95 2,386,288 +0.14(+0.47%)
May 03, 2024 29.98 30.00 29.69 29.81 2,426,573 +0.01(+0.03%)
May 02, 2024 29.62 29.87 29.57 29.80 3,067,293 +0.38(+1.29%)
May 01, 2024 29.45 29.65 29.36 29.42 2,617,079 +0.00(+0.00%)
Apr 30, 2024 29.56 29.69 29.41 29.42 2,939,571 -0.11(-0.37%)
Apr 29, 2024 29.49 29.62 29.41 29.53 3,730,614 +0.28(+0.96%)
Apr 26, 2024 29.32 30.20 29.08 29.25 12,525,805 -0.15(-0.51%)
Apr 25, 2024 29.45 29.55 29.13 29.40 5,682,376 -0.09(-0.31%)
Apr 24, 2024 29.53 29.56 29.28 29.49 6,449,248 -0.07(-0.24%)
Apr 23, 2024 29.44 29.64 29.43 29.56 4,166,945 +0.15(+0.51%)
Apr 22, 2024 29.13 29.43 29.07 29.41 5,598,147 +0.36(+1.24%)
Apr 19, 2024 28.65 29.11 28.64 29.05 5,582,642 +0.23(+0.80%)
Apr 18, 2024 28.67 28.84 28.62 28.82 3,618,202 +0.23(+0.80%)
Apr 17, 2024 28.48 28.64 28.42 28.59 3,893,513 +0.21(+0.74%)
Apr 16, 2024 28.38 28.47 28.25 28.38 4,690,863 -0.13(-0.46%)
Apr 15, 2024 28.67 28.81 28.36 28.51 6,140,467 -0.11(-0.38%)
Apr 12, 2024 29.09 29.14 28.56 28.62 7,606,676 -0.48(-1.65%)
Apr 11, 2024 29.30 29.32 28.93 29.10 5,038,461 -0.05(-0.17%)
Apr 10, 2024 29.40 29.42 29.01 29.15 9,769,884 -0.70(-2.35%)
Apr 09, 2024 29.71 29.87 29.47 29.85 6,491,171 +0.15(+0.51%)
Apr 08, 2024 29.60 29.77 29.55 29.70 3,855,149 +0.10(+0.34%)
Apr 05, 2024 29.62 29.65 29.34 29.60 5,009,723 -0.07(-0.24%)
Apr 04, 2024 30.10 30.15 29.63 29.67 5,749,179 -0.43(-1.43%)
Apr 03, 2024 30.18 30.22 30.03 30.10 3,787,822 -0.22(-0.73%)
Apr 02, 2024 30.44 30.54 30.27 30.32 3,189,802 -0.03(-0.10%)
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.