Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 30.85 31.36 30.67 31.09 92,650,592 +0.47(+1.53%)
Jun 20, 2024 30.56 31.11 30.45 30.62 43,818,260 -0.01(-0.03%)
Jun 18, 2024 30.99 31.47 30.50 30.63 33,294,854 -0.35(-1.13%)
Jun 17, 2024 30.34 31.00 30.18 30.98 36,224,208 +0.53(+1.74%)
Jun 14, 2024 30.28 30.56 30.21 30.45 28,125,952 -0.01(-0.03%)
Jun 13, 2024 30.38 30.58 30.14 30.46 33,791,796 -0.30(-0.98%)
Jun 12, 2024 31.45 31.48 30.39 30.76 51,279,344 -0.16(-0.52%)
Jun 11, 2024 30.77 31.03 30.53 30.92 25,303,752 +0.01(+0.03%)
Jun 10, 2024 30.55 30.95 30.29 30.91 37,433,428 +0.17(+0.55%)
Jun 07, 2024 30.25 30.78 30.20 30.74 34,086,580 +0.32(+1.05%)
Jun 06, 2024 30.55 30.59 30.16 30.42 34,220,732 -0.36(-1.17%)
Jun 05, 2024 30.27 30.84 30.01 30.78 44,111,208 +0.75(+2.50%)
Jun 04, 2024 30.75 30.75 29.94 30.03 50,995,184 -0.26(-0.86%)
Jun 03, 2024 31.03 31.07 30.05 30.29 35,517,320 -0.56(-1.82%)
May 31, 2024 30.22 30.96 29.94 30.85 95,806,024 +0.66(+2.19%)
May 30, 2024 30.21 30.50 30.06 30.19 33,368,760 +0.06(+0.20%)
May 29, 2024 30.46 30.67 30.11 30.13 35,821,720 -0.93(-2.99%)
May 28, 2024 30.94 31.37 30.66 31.06 36,788,908 +0.34(+1.11%)
May 24, 2024 30.29 31.02 30.13 30.72 42,434,488 +0.64(+2.13%)
May 23, 2024 31.44 31.57 29.87 30.08 62,035,396 -1.34(-4.26%)
May 22, 2024 31.91 32.07 31.09 31.42 36,687,464 -0.32(-1.01%)
May 21, 2024 31.98 32.24 31.62 31.74 42,965,584 -0.36(-1.12%)
May 20, 2024 31.85 32.42 31.76 32.10 31,963,882 +0.27(+0.85%)
May 17, 2024 32.06 32.11 31.59 31.83 41,465,076 -0.20(-0.62%)
May 16, 2024 31.63 32.26 31.52 32.03 47,767,416 +0.76(+2.43%)
May 15, 2024 31.38 31.40 30.81 31.27 36,956,484 +0.22(+0.71%)
May 14, 2024 30.62 31.11 30.61 31.05 47,735,052 +0.54(+1.77%)
May 13, 2024 30.03 31.13 30.00 30.51 51,431,292 +0.66(+2.21%)
May 10, 2024 30.33 30.45 29.84 29.85 42,931,792 -0.24(-0.80%)
May 09, 2024 29.93 30.39 29.80 30.09 44,980,012 +0.09(+0.30%)
May 08, 2024 30.00 30.15 29.73 30.00 63,757,296 -0.68(-2.22%)
May 07, 2024 31.09 31.45 30.61 30.68 44,635,800 -0.29(-0.94%)
May 06, 2024 31.11 31.20 30.73 30.97 36,201,064 +0.20(+0.63%)
May 03, 2024 30.85 30.93 30.58 30.77 36,944,404 +0.39(+1.28%)
May 02, 2024 30.47 30.55 30.07 30.39 51,149,428 +0.14(+0.46%)
May 01, 2024 30.05 30.91 29.90 30.25 60,857,380 -0.10(-0.33%)
Apr 30, 2024 30.91 31.05 30.30 30.35 72,611,272 -0.89(-2.84%)
Apr 29, 2024 31.73 31.78 30.94 31.23 58,790,000 -0.52(-1.63%)
Apr 26, 2024 31.65 32.11 30.52 31.75 120,330,904 -3.22(-9.20%)
Apr 25, 2024 34.42 35.15 34.36 34.97 66,551,920 +0.61(+1.77%)
Apr 24, 2024 34.72 35.04 34.20 34.36 53,402,192 +0.22(+0.64%)
Apr 23, 2024 34.19 34.46 34.04 34.14 46,978,920 -0.13(-0.38%)
Apr 22, 2024 34.28 34.43 33.94 34.27 40,054,568 +0.21(+0.61%)
Apr 19, 2024 34.99 34.99 34.04 34.06 59,355,072 -0.84(-2.40%)
Apr 18, 2024 35.28 35.52 34.63 34.90 42,488,452 -0.64(-1.79%)
Apr 17, 2024 35.95 35.98 35.23 35.54 41,327,888 -0.58(-1.60%)
Apr 16, 2024 36.12 36.36 35.62 36.11 30,711,634 -0.05(-0.14%)
Apr 15, 2024 35.89 36.55 35.74 36.16 50,934,748 +0.62(+1.74%)
Apr 12, 2024 36.54 36.55 35.46 35.55 80,581,240 -1.93(-5.16%)
Apr 11, 2024 37.28 37.52 36.93 37.48 42,026,860 +0.43(+1.16%)
Apr 10, 2024 37.87 38.07 36.87 37.05 51,286,432 -1.13(-2.95%)
Apr 09, 2024 37.90 38.42 37.17 38.17 79,033,960 +0.35(+0.92%)
Apr 08, 2024 38.48 38.70 37.76 37.83 57,183,036 -0.73(-1.89%)
Apr 05, 2024 39.19 39.30 38.35 38.55 67,559,720 -1.02(-2.57%)
Apr 04, 2024 40.43 40.61 39.54 39.57 57,511,204 -0.60(-1.49%)
Apr 03, 2024 41.23 41.48 40.06 40.17 83,967,096 -3.60(-8.22%)
Apr 02, 2024 43.74 43.90 43.32 43.76 32,784,018 -0.58(-1.30%)
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.