Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 35.01 35.50 34.77 34.94 421,557 -0.30(-0.85%)
Jun 17, 2024 35.63 35.90 35.16 35.24 399,994 -0.32(-0.90%)
Jun 14, 2024 35.60 35.85 35.15 35.56 406,762 -0.10(-0.28%)
Jun 13, 2024 36.33 36.56 35.60 35.66 420,920 -0.63(-1.74%)
Jun 12, 2024 37.32 37.32 36.27 36.29 451,042 -0.08(-0.22%)
Jun 11, 2024 35.76 36.56 35.48 36.37 429,687 +0.50(+1.39%)
Jun 10, 2024 34.99 36.05 34.70 35.87 569,731 +0.43(+1.21%)
Jun 07, 2024 35.32 35.87 35.13 35.44 506,319 -0.28(-0.78%)
Jun 06, 2024 35.50 35.84 35.22 35.72 412,702 +0.22(+0.62%)
Jun 05, 2024 35.76 36.18 35.33 35.50 765,147 +0.01(+0.03%)
Jun 04, 2024 35.49 35.86 35.38 35.49 464,509 -0.24(-0.67%)
Jun 03, 2024 35.43 36.20 35.43 35.73 812,606 +0.03(+0.08%)
May 31, 2024 35.50 36.31 35.41 35.70 1,642,295 +0.52(+1.48%)
May 30, 2024 33.62 35.23 33.55 35.18 1,092,239 +1.78(+5.33%)
May 29, 2024 33.49 33.67 33.07 33.40 778,872 -0.54(-1.59%)
May 28, 2024 32.99 34.32 32.78 33.94 796,811 +1.19(+3.63%)
May 24, 2024 32.89 33.25 32.58 32.75 445,631 +0.10(+0.31%)
May 23, 2024 32.56 32.72 32.04 32.65 699,811 +0.12(+0.37%)
May 22, 2024 31.53 32.84 31.45 32.53 642,558 +1.11(+3.53%)
May 21, 2024 31.17 31.54 31.16 31.42 360,763 +0.09(+0.29%)
May 20, 2024 31.33 31.51 31.08 31.33 619,406 -0.05(-0.16%)
May 17, 2024 31.37 31.51 30.97 31.38 407,084 +0.19(+0.61%)
May 16, 2024 31.35 31.61 31.04 31.19 441,463 -0.22(-0.70%)
May 15, 2024 31.67 31.67 31.07 31.41 447,497 +0.01(+0.03%)
May 14, 2024 31.10 31.59 30.65 31.40 507,819 +0.88(+2.88%)
May 13, 2024 30.75 31.17 30.48 30.52 568,311 -0.11(-0.36%)
May 10, 2024 30.21 30.69 30.00 30.63 420,214 +0.56(+1.86%)
May 09, 2024 30.44 30.71 29.97 30.07 443,134 -0.43(-1.41%)
May 08, 2024 29.91 30.59 29.88 30.50 630,093 +0.40(+1.33%)
May 07, 2024 29.78 30.51 29.73 30.10 556,797 +0.32(+1.07%)
May 06, 2024 29.73 30.12 29.73 29.78 593,485 +0.22(+0.74%)
May 03, 2024 29.51 29.99 29.32 29.56 599,919 +0.64(+2.21%)
May 02, 2024 28.27 28.98 27.76 28.92 678,001 +1.04(+3.73%)
May 01, 2024 27.70 28.34 27.60 27.88 655,557 +0.15(+0.54%)
Apr 30, 2024 27.90 28.29 27.73 27.73 931,487 -0.32(-1.14%)
Apr 29, 2024 28.72 28.86 27.85 28.05 576,823 -0.35(-1.23%)
Apr 26, 2024 28.42 28.86 28.22 28.40 604,549 +0.17(+0.60%)
Apr 25, 2024 27.39 28.28 27.20 28.23 1,309,783 -0.02(-0.07%)
Apr 24, 2024 27.84 28.35 27.57 28.25 1,191,845 +0.22(+0.78%)
Apr 23, 2024 26.80 29.89 26.76 28.03 2,466,096 -1.53(-5.18%)
Apr 22, 2024 29.40 29.72 29.01 29.56 1,440,552 +0.28(+0.96%)
Apr 19, 2024 29.41 29.78 29.09 29.28 794,301 -0.16(-0.54%)
Apr 18, 2024 29.13 29.82 28.95 29.44 768,311 +0.26(+0.89%)
Apr 17, 2024 29.87 30.25 29.18 29.18 650,745 -0.19(-0.65%)
Apr 16, 2024 29.41 29.64 29.08 29.37 1,282,314 -0.05(-0.17%)
Apr 15, 2024 30.38 30.38 29.41 29.42 1,311,103 -0.87(-2.87%)
Apr 12, 2024 31.13 31.18 30.22 30.29 764,087 -1.25(-3.96%)
Apr 11, 2024 31.90 32.01 31.49 31.54 629,810 -0.08(-0.25%)
Apr 10, 2024 31.69 32.02 31.18 31.62 646,462 -0.92(-2.83%)
Apr 09, 2024 31.98 32.58 31.82 32.54 486,246 +0.75(+2.36%)
Apr 08, 2024 31.36 31.90 31.19 31.79 568,882 +0.67(+2.15%)
Apr 05, 2024 31.10 31.25 30.77 31.12 732,674 -0.13(-0.42%)
Apr 04, 2024 32.21 32.47 31.19 31.25 543,597 -0.84(-2.62%)
Apr 03, 2024 32.25 32.25 31.72 32.09 616,749 +0.06(+0.19%)
Apr 02, 2024 32.00 32.13 31.31 32.03 1,116,983 -0.40(-1.23%)
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.