Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 30.12 30.26 29.77 29.98 313,378 -0.05(-0.18%)
Jun 27, 2024 30.02 30.08 29.92 30.03 134,485 -0.02(-0.08%)
Jun 26, 2024 30.04 30.14 29.99 30.06 95,051 -0.10(-0.33%)
Jun 25, 2024 30.34 30.39 30.09 30.16 32,098 -0.21(-0.69%)
Jun 24, 2024 30.40 30.55 30.37 30.37 137,083 +0.00(+0.00%)
Jun 21, 2024 30.25 30.42 30.25 30.37 110,360 +0.11(+0.36%)
Jun 20, 2024 30.08 30.31 30.00 30.26 67,933 +0.11(+0.36%)
Jun 18, 2024 30.14 30.31 30.13 30.15 64,464 -0.02(-0.07%)
Jun 17, 2024 30.10 30.25 30.05 30.17 28,088 -0.05(-0.17%)
Jun 14, 2024 30.18 30.28 30.07 30.22 69,113 -0.12(-0.39%)
Jun 13, 2024 30.31 30.39 30.10 30.34 63,078 -0.07(-0.23%)
Jun 12, 2024 30.51 30.53 30.35 30.41 39,642 +0.07(+0.23%)
Jun 11, 2024 30.40 30.43 30.23 30.34 31,473 -0.11(-0.36%)
Jun 10, 2024 30.39 30.47 30.27 30.45 33,808 -0.05(-0.16%)
Jun 07, 2024 30.48 30.61 30.44 30.50 30,187 -0.07(-0.23%)
Jun 06, 2024 30.44 30.65 30.37 30.57 116,807 +0.03(+0.10%)
Jun 05, 2024 30.30 30.54 30.19 30.54 80,116 +0.26(+0.86%)
Jun 04, 2024 30.25 30.32 30.11 30.28 51,208 -0.02(-0.07%)
Jun 03, 2024 30.12 30.49 30.09 30.30 69,768 +0.17(+0.56%)
May 31, 2024 29.88 30.13 29.83 30.13 29,236 +0.32(+1.07%)
May 30, 2024 29.70 29.91 29.56 29.81 76,674 -0.03(-0.10%)
May 29, 2024 29.85 29.88 29.72 29.84 87,716 -0.23(-0.76%)
May 28, 2024 30.38 30.41 29.99 30.07 153,168 -0.40(-1.31%)
May 24, 2024 30.46 30.59 30.43 30.47 52,008 +0.03(+0.10%)
May 23, 2024 30.81 30.81 30.39 30.44 42,189 -0.43(-1.39%)
May 22, 2024 30.69 31.00 30.69 30.87 54,741 +0.05(+0.16%)
May 21, 2024 30.93 30.94 30.76 30.82 72,178 -0.10(-0.32%)
May 20, 2024 30.98 31.03 30.92 30.92 57,878 -0.09(-0.30%)
May 17, 2024 30.96 31.04 30.84 31.01 38,960 +0.03(+0.11%)
May 16, 2024 30.93 31.05 30.86 30.98 38,857 -0.03(-0.10%)
May 15, 2024 30.82 31.03 30.77 31.00 56,012 +0.32(+1.04%)
May 14, 2024 30.54 30.73 30.47 30.69 39,855 +0.25(+0.82%)
May 13, 2024 30.59 30.64 30.41 30.44 32,387 -0.03(-0.10%)
May 10, 2024 30.35 30.61 30.35 30.47 42,097 +0.15(+0.49%)
May 09, 2024 30.00 30.34 29.99 30.32 57,579 +0.34(+1.13%)
May 08, 2024 30.08 30.08 29.93 29.98 38,803 -0.17(-0.56%)
May 07, 2024 30.02 30.17 30.01 30.15 114,588 +0.24(+0.80%)
May 06, 2024 29.99 30.00 29.81 29.91 77,564 +0.01(+0.03%)
May 03, 2024 30.03 30.04 29.78 29.90 38,872 +0.13(+0.44%)
May 02, 2024 29.94 29.94 29.54 29.77 39,203 +0.02(+0.07%)
May 01, 2024 29.52 30.03 29.47 29.75 55,182 +0.13(+0.44%)
Apr 30, 2024 29.82 29.88 29.62 29.62 54,537 -0.31(-1.03%)
Apr 29, 2024 29.75 30.03 29.69 29.93 44,690 +0.20(+0.68%)
Apr 26, 2024 29.60 29.80 29.47 29.73 68,157 +0.12(+0.39%)
Apr 25, 2024 29.86 29.90 29.51 29.61 31,914 -0.33(-1.10%)
Apr 24, 2024 30.02 30.06 29.83 29.94 58,576 +0.00(+0.00%)
Apr 23, 2024 29.67 30.03 29.67 29.94 25,983 +0.47(+1.59%)
Apr 22, 2024 29.38 29.66 29.30 29.47 88,525 +0.14(+0.48%)
Apr 19, 2024 29.27 29.37 29.22 29.33 123,979 +0.13(+0.44%)
Apr 18, 2024 29.29 29.35 29.13 29.20 80,237 -0.08(-0.27%)
Apr 17, 2024 29.57 29.57 29.27 29.28 48,472 -0.22(-0.74%)
Apr 16, 2024 29.76 29.76 29.48 29.50 179,855 -0.18(-0.60%)
Apr 15, 2024 30.09 30.11 29.61 29.68 45,382 -0.16(-0.53%)
Apr 12, 2024 30.20 30.20 29.74 29.84 118,936 -0.53(-1.74%)
Apr 11, 2024 30.61 30.61 30.29 30.37 70,385 -0.15(-0.49%)
Apr 10, 2024 30.55 30.64 30.41 30.52 35,877 -0.44(-1.42%)
Apr 09, 2024 30.73 30.96 30.73 30.96 40,877 +0.31(+1.01%)
Apr 08, 2024 30.68 30.77 30.58 30.65 62,392 -0.03(-0.10%)
Apr 05, 2024 30.48 30.78 30.46 30.68 51,033 +0.24(+0.79%)
Apr 04, 2024 30.99 31.08 30.41 30.44 64,957 -0.33(-1.07%)
Apr 03, 2024 30.78 30.95 30.71 30.77 66,280 -0.07(-0.23%)
Apr 02, 2024 31.04 31.13 30.69 30.84 67,290 -0.54(-1.72%)
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.