Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 39.00 40.25 38.69 40.21 15,808,534 +1.46(+3.77%)
Jun 17, 2024 38.40 39.15 37.91 38.75 13,484,867 +1.50(+4.03%)
Jun 14, 2024 37.85 37.97 37.05 37.25 5,694,651 -0.83(-2.18%)
Jun 13, 2024 37.44 38.17 37.12 38.08 9,042,199 +0.06(+0.16%)
Jun 12, 2024 37.75 38.31 37.51 38.02 8,418,245 +0.67(+1.79%)
Jun 11, 2024 36.66 37.57 36.61 37.35 8,788,847 +0.49(+1.33%)
Jun 10, 2024 36.67 36.90 36.58 36.86 3,035,476 -0.07(-0.19%)
Jun 07, 2024 37.21 37.29 36.81 36.93 4,180,525 -0.47(-1.26%)
Jun 06, 2024 37.43 37.49 37.26 37.40 3,897,079 -0.09(-0.24%)
Jun 05, 2024 37.20 37.52 36.96 37.49 3,433,662 +0.48(+1.30%)
Jun 04, 2024 37.04 37.24 36.91 37.01 3,420,118 -0.35(-0.94%)
Jun 03, 2024 37.26 37.51 37.04 37.36 5,593,099 +0.10(+0.27%)
May 31, 2024 36.66 37.27 36.63 37.26 7,386,294 +0.58(+1.58%)
May 30, 2024 36.39 37.00 35.94 36.68 11,727,493 +1.40(+3.97%)
May 29, 2024 35.20 35.53 35.13 35.28 3,515,845 -0.30(-0.84%)
May 28, 2024 35.91 35.96 35.47 35.58 4,116,505 -0.43(-1.19%)
May 24, 2024 36.08 36.26 35.97 36.01 2,784,577 +0.16(+0.44%)
May 23, 2024 36.25 36.31 35.81 35.85 3,111,455 -0.46(-1.26%)
May 22, 2024 36.19 36.46 36.05 36.30 5,078,428 +0.10(+0.27%)
May 21, 2024 35.13 36.52 35.13 36.20 11,013,514 +0.95(+2.70%)
May 20, 2024 35.10 35.33 35.03 35.25 7,388,386 +0.17(+0.48%)
May 17, 2024 35.08 35.12 34.85 35.08 3,809,692 +0.13(+0.37%)
May 16, 2024 34.80 35.05 34.74 34.95 4,641,446 +0.11(+0.31%)
May 15, 2024 34.78 34.87 34.61 34.84 4,077,188 +0.16(+0.46%)
May 14, 2024 34.10 34.76 34.07 34.69 6,783,241 +0.66(+1.95%)
May 13, 2024 33.91 34.17 33.89 34.02 2,446,566 +0.11(+0.32%)
May 10, 2024 34.09 34.12 33.82 33.91 2,913,807 -0.03(-0.09%)
May 09, 2024 33.74 33.96 33.68 33.94 2,837,494 +0.27(+0.80%)
May 08, 2024 33.05 33.69 33.05 33.67 3,986,550 +0.51(+1.53%)
May 07, 2024 33.32 33.41 33.12 33.17 4,027,966 -0.02(-0.06%)
May 06, 2024 33.44 33.59 32.67 33.19 7,014,758 -0.28(-0.83%)
May 03, 2024 33.50 33.61 33.26 33.46 4,524,689 +0.15(+0.45%)
May 02, 2024 33.50 33.54 32.82 33.32 5,253,668 +0.09(+0.27%)
May 01, 2024 33.17 33.80 32.59 33.23 9,940,657 +0.10(+0.30%)
Apr 30, 2024 32.87 34.21 32.81 33.13 12,993,785 +1.59(+5.03%)
Apr 29, 2024 31.13 31.56 31.13 31.54 5,638,572 +0.45(+1.44%)
Apr 26, 2024 31.08 31.50 31.04 31.09 3,718,121 -0.02(-0.06%)
Apr 25, 2024 31.18 31.44 30.96 31.11 3,798,881 -0.17(-0.54%)
Apr 24, 2024 31.30 31.47 31.08 31.28 3,243,244 -0.01(-0.03%)
Apr 23, 2024 31.33 31.62 31.24 31.29 3,210,878 -0.02(-0.06%)
Apr 22, 2024 31.26 31.53 31.04 31.31 3,548,655 +0.28(+0.90%)
Apr 19, 2024 30.68 31.15 30.68 31.03 4,671,948 +0.36(+1.16%)
Apr 18, 2024 30.81 30.89 30.49 30.68 4,689,205 -0.07(-0.23%)
Apr 17, 2024 30.78 31.20 30.72 30.75 5,222,332 +0.06(+0.19%)
Apr 16, 2024 31.15 31.20 30.67 30.69 5,798,297 -0.37(-1.18%)
Apr 15, 2024 31.59 31.80 31.02 31.05 3,410,869 -0.20(-0.63%)
Apr 12, 2024 31.68 31.81 31.14 31.25 3,378,046 -0.77(-2.42%)
Apr 11, 2024 32.17 32.28 31.79 32.03 6,037,007 +0.32(+1.00%)
Apr 10, 2024 31.83 31.94 31.50 31.71 4,187,047 -0.60(-1.84%)
Apr 09, 2024 32.05 32.32 31.86 32.30 4,378,184 +0.36(+1.12%)
Apr 08, 2024 32.54 32.54 31.95 31.95 4,961,303 -0.35(-1.08%)
Apr 05, 2024 32.09 32.40 32.03 32.29 4,575,348 +0.17(+0.53%)
Apr 04, 2024 32.72 32.74 32.03 32.12 4,451,234 -0.20(-0.61%)
Apr 03, 2024 32.25 32.49 32.16 32.32 3,008,494 +0.06(+0.18%)
Apr 02, 2024 32.29 32.45 32.19 32.26 5,124,911 -0.16(-0.49%)
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.