Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 32.01 32.51 32.00 32.36 186,795 +0.32(+1.00%)
Jun 17, 2024 32.83 32.88 31.94 32.04 326,409 -0.76(-2.32%)
Jun 14, 2024 33.50 33.88 32.60 32.80 174,968 -1.16(-3.42%)
Jun 13, 2024 34.10 34.13 33.24 33.96 137,724 -0.09(-0.26%)
Jun 12, 2024 33.98 34.71 33.74 34.05 166,993 +0.35(+1.04%)
Jun 11, 2024 32.57 33.81 32.25 33.70 275,290 +0.99(+3.03%)
Jun 10, 2024 32.45 32.93 32.41 32.71 258,344 +0.27(+0.83%)
Jun 07, 2024 32.17 32.62 31.92 32.44 205,938 +0.20(+0.62%)
Jun 06, 2024 32.91 33.03 32.14 32.24 205,810 -0.76(-2.30%)
Jun 05, 2024 31.98 33.23 31.98 33.00 286,261 +1.31(+4.13%)
Jun 04, 2024 31.87 32.04 31.41 31.69 148,649 -0.39(-1.22%)
Jun 03, 2024 32.64 32.83 31.81 32.08 148,165 -0.76(-2.31%)
May 31, 2024 32.73 32.95 32.39 32.84 305,403 +0.19(+0.58%)
May 30, 2024 32.76 33.12 32.48 32.65 124,200 +0.05(+0.15%)
May 29, 2024 33.20 33.55 32.36 32.60 211,652 -0.81(-2.42%)
May 28, 2024 33.31 33.92 33.04 33.41 285,233 +0.22(+0.66%)
May 24, 2024 32.40 33.34 32.24 33.19 164,334 +0.87(+2.69%)
May 23, 2024 32.00 32.70 31.94 32.32 182,360 +0.42(+1.32%)
May 22, 2024 31.68 31.93 31.50 31.90 152,506 +0.22(+0.69%)
May 21, 2024 31.21 31.70 31.16 31.68 163,184 +0.53(+1.70%)
May 20, 2024 30.45 31.15 30.33 31.15 210,685 +0.70(+2.30%)
May 17, 2024 30.10 30.50 30.00 30.45 185,729 +0.55(+1.84%)
May 16, 2024 29.98 30.23 29.69 29.90 192,757 +0.00(+0.00%)
May 15, 2024 30.68 30.83 29.68 29.90 243,263 -0.54(-1.77%)
May 14, 2024 30.19 30.61 29.62 30.44 417,964 +0.46(+1.53%)
May 13, 2024 31.31 31.42 29.79 29.98 392,663 -1.33(-4.25%)
May 10, 2024 31.18 31.38 30.42 31.31 322,702 +0.38(+1.23%)
May 09, 2024 30.28 31.08 30.18 30.93 344,270 +0.57(+1.88%)
May 08, 2024 31.00 32.35 29.18 30.36 959,859 -3.99(-11.62%)
May 07, 2024 34.60 34.70 34.15 34.35 205,460 -0.24(-0.69%)
May 06, 2024 34.36 34.86 34.36 34.59 203,398 +0.40(+1.17%)
May 03, 2024 34.18 34.46 33.59 34.19 174,897 +0.35(+1.03%)
May 02, 2024 34.03 34.18 33.49 33.84 145,699 +0.21(+0.62%)
May 01, 2024 33.38 34.06 32.97 33.63 157,554 +0.37(+1.11%)
Apr 30, 2024 33.68 33.93 33.26 33.26 205,941 -0.56(-1.65%)
Apr 29, 2024 33.18 33.88 32.83 33.82 229,949 +0.79(+2.39%)
Apr 26, 2024 33.02 33.33 32.90 33.03 113,769 +0.02(+0.06%)
Apr 25, 2024 33.12 33.12 32.34 33.01 294,065 -0.33(-0.99%)
Apr 24, 2024 33.31 33.51 33.00 33.34 208,941 +0.03(+0.09%)
Apr 23, 2024 33.29 33.61 33.03 33.31 144,939 +0.19(+0.57%)
Apr 22, 2024 32.99 33.32 32.72 33.12 267,584 +0.35(+1.07%)
Apr 19, 2024 33.01 33.22 32.60 32.77 148,444 -0.11(-0.33%)
Apr 18, 2024 33.01 33.69 32.66 32.88 215,475 -0.13(-0.39%)
Apr 17, 2024 33.90 33.98 32.92 33.01 123,337 -0.46(-1.37%)
Apr 16, 2024 33.19 33.66 32.85 33.47 151,871 +0.01(+0.03%)
Apr 15, 2024 33.89 34.05 33.04 33.46 297,834 -0.03(-0.09%)
Apr 12, 2024 33.95 34.27 33.30 33.49 316,180 -0.60(-1.76%)
Apr 11, 2024 33.75 34.54 33.70 34.09 267,640 +0.39(+1.15%)
Apr 10, 2024 33.41 34.31 32.67 33.70 409,452 -0.11(-0.32%)
Apr 09, 2024 35.91 36.13 33.78 33.81 515,322 -2.00(-5.60%)
Apr 08, 2024 36.55 36.99 35.63 35.82 721,734 -0.72(-1.97%)
Apr 05, 2024 35.83 36.62 35.83 36.53 269,124 +0.71(+1.98%)
Apr 04, 2024 35.88 36.53 35.49 35.83 307,095 +0.15(+0.42%)
Apr 03, 2024 35.43 36.00 35.30 35.68 290,200 +0.14(+0.39%)
Apr 02, 2024 35.79 36.09 35.23 35.54 183,602 -0.45(-1.25%)
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.