Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 31.95 32.05 31.94 32.01 482,494 +0.06(+0.19%)
Jun 21, 2024 32.02 32.09 31.93 31.95 1,113,351 -0.07(-0.22%)
Jun 20, 2024 32.13 32.19 31.95 32.02 1,972,192 -0.15(-0.47%)
Jun 18, 2024 32.12 32.23 32.10 32.17 810,079 +0.08(+0.25%)
Jun 17, 2024 32.12 32.19 32.09 32.09 477,005 -0.04(-0.12%)
Jun 14, 2024 32.10 32.20 32.05 32.13 1,166,705 +0.03(+0.09%)
Jun 13, 2024 32.05 32.20 32.01 32.10 1,133,764 -0.06(-0.19%)
Jun 12, 2024 32.26 32.26 32.12 32.16 745,691 +0.06(+0.19%)
Jun 11, 2024 32.11 32.17 32.09 32.10 860,724 -0.03(-0.09%)
Jun 10, 2024 32.15 32.18 32.10 32.13 597,259 -0.06(-0.19%)
Jun 07, 2024 32.18 32.22 32.13 32.19 1,066,294 -0.01(-0.03%)
Jun 06, 2024 32.17 32.23 32.12 32.20 593,518 +0.00(+0.00%)
Jun 05, 2024 32.14 32.23 32.07 32.20 1,494,147 +0.15(+0.47%)
Jun 04, 2024 32.03 32.17 32.02 32.05 759,361 -0.04(-0.12%)
Jun 03, 2024 32.22 32.24 32.00 32.09 993,644 -0.11(-0.34%)
May 31, 2024 32.15 32.20 32.02 32.20 527,248 +0.05(+0.16%)
May 30, 2024 32.15 32.16 32.05 32.15 560,265 +0.04(+0.12%)
May 29, 2024 31.92 32.15 31.92 32.11 859,453 +0.06(+0.19%)
May 28, 2024 31.96 32.15 31.92 32.05 1,155,744 -0.02(-0.06%)
May 24, 2024 32.11 32.23 32.05 32.07 733,724 -0.04(-0.12%)
May 23, 2024 32.18 32.22 32.09 32.11 1,047,541 -0.09(-0.28%)
May 22, 2024 32.17 32.22 32.12 32.20 990,764 +0.03(+0.09%)
May 21, 2024 32.20 32.24 32.16 32.17 1,428,620 -0.05(-0.16%)
May 20, 2024 32.20 32.25 32.19 32.22 720,167 +0.06(+0.19%)
May 17, 2024 32.13 32.26 32.07 32.16 2,088,561 +0.14(+0.44%)
May 16, 2024 32.09 32.19 31.80 32.02 7,936,868 -0.08(-0.25%)
May 15, 2024 32.09 32.13 32.05 32.10 1,009,373 +0.05(+0.16%)
May 14, 2024 32.03 32.10 32.02 32.05 1,205,947 +0.03(+0.09%)
May 13, 2024 32.04 32.10 31.97 32.02 1,205,856 -0.01(-0.03%)
May 10, 2024 32.06 32.10 31.98 32.03 1,456,219 -0.03(-0.09%)
May 09, 2024 32.22 32.25 32.05 32.06 1,033,914 -0.22(-0.68%)
May 08, 2024 32.17 32.29 32.05 32.28 975,039 +0.13(+0.40%)
May 07, 2024 32.18 32.27 32.14 32.15 1,046,280 -0.09(-0.28%)
May 06, 2024 32.12 32.30 32.10 32.24 823,966 +0.10(+0.31%)
May 03, 2024 32.14 32.20 32.08 32.14 776,736 +0.01(+0.03%)
May 02, 2024 32.05 32.15 32.04 32.13 901,267 +0.14(+0.44%)
May 01, 2024 31.93 32.10 31.80 31.99 2,102,028 +0.05(+0.16%)
Apr 30, 2024 32.04 32.07 31.86 31.94 924,751 -0.16(-0.50%)
Apr 29, 2024 32.09 32.19 32.00 32.10 577,931 +0.02(+0.06%)
Apr 26, 2024 31.95 32.10 31.95 32.08 581,462 +0.04(+0.12%)
Apr 25, 2024 31.88 32.05 31.84 32.04 759,172 +0.10(+0.31%)
Apr 24, 2024 31.90 32.09 31.85 31.94 1,052,141 +0.06(+0.19%)
Apr 23, 2024 31.95 31.96 31.83 31.88 831,572 -0.02(-0.06%)
Apr 22, 2024 31.88 31.94 31.82 31.90 682,590 +0.03(+0.09%)
Apr 19, 2024 31.86 31.94 31.79 31.87 887,600 +0.01(+0.03%)
Apr 18, 2024 31.93 31.93 31.80 31.86 875,135 +0.00(+0.00%)
Apr 17, 2024 31.92 32.03 31.79 31.86 2,056,201 -0.03(-0.09%)
Apr 16, 2024 31.91 32.13 31.85 31.89 2,196,629 -0.06(-0.19%)
Apr 15, 2024 32.07 32.13 31.90 31.95 2,232,414 -0.10(-0.31%)
Apr 12, 2024 32.12 32.20 31.96 32.05 1,873,072 -0.10(-0.31%)
Apr 11, 2024 32.15 32.28 32.07 32.15 1,255,664 -0.01(-0.03%)
Apr 10, 2024 31.95 32.23 31.93 32.16 1,475,928 +0.01(+0.03%)
Apr 09, 2024 32.05 32.20 32.00 32.15 1,175,683 +0.07(+0.22%)
Apr 08, 2024 32.00 32.15 31.92 32.08 1,273,376 +0.11(+0.34%)
Apr 05, 2024 31.87 32.01 31.80 31.97 2,275,367 +0.10(+0.31%)
Apr 04, 2024 32.06 32.10 31.73 31.87 3,943,425 -0.14(-0.43%)
Apr 03, 2024 32.05 32.22 32.00 32.01 5,490,560 -0.05(-0.16%)
Apr 02, 2024 32.08 32.19 32.04 32.06 10,182,409 -0.15(-0.46%)
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.