Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 38.54 38.80 38.41 38.59 8,434,426 +0.26(+0.67%)
Jun 27, 2024 38.02 38.54 37.62 38.33 11,679,010 +0.31(+0.81%)
Jun 26, 2024 39.18 39.27 37.74 38.02 15,973,032 -1.48(-3.75%)
Jun 25, 2024 39.54 39.72 39.36 39.50 5,315,654 -0.13(-0.33%)
Jun 24, 2024 39.62 40.11 39.33 39.63 9,467,265 -0.15(-0.37%)
Jun 21, 2024 39.77 40.19 39.51 39.78 13,023,441 +0.20(+0.50%)
Jun 20, 2024 39.97 40.18 39.35 39.58 11,640,591 -0.36(-0.90%)
Jun 18, 2024 38.74 39.98 38.43 39.94 15,914,963 +1.45(+3.77%)
Jun 17, 2024 38.14 38.88 37.66 38.49 13,575,652 +1.49(+4.03%)
Jun 14, 2024 37.60 37.72 36.80 37.00 5,732,989 -0.82(-2.18%)
Jun 13, 2024 37.19 37.92 36.87 37.83 9,103,074 +0.06(+0.16%)
Jun 12, 2024 37.50 38.05 37.26 37.77 8,474,920 +0.67(+1.79%)
Jun 11, 2024 36.41 37.32 36.37 37.10 8,848,017 +0.49(+1.33%)
Jun 10, 2024 36.42 36.65 36.34 36.61 3,055,912 -0.07(-0.19%)
Jun 07, 2024 36.96 37.04 36.57 36.68 4,208,670 -0.47(-1.26%)
Jun 06, 2024 37.18 37.24 37.01 37.15 3,923,315 -0.09(-0.24%)
Jun 05, 2024 36.95 37.27 36.71 37.24 3,456,778 +0.48(+1.30%)
Jun 04, 2024 36.79 36.99 36.66 36.76 3,443,143 -0.35(-0.94%)
Jun 03, 2024 37.01 37.26 36.79 37.11 5,630,754 +0.10(+0.27%)
May 31, 2024 36.41 37.02 36.38 37.01 7,436,021 +0.58(+1.58%)
May 30, 2024 36.15 36.75 35.70 36.43 11,806,446 +1.39(+3.97%)
May 29, 2024 34.97 35.29 34.90 35.04 3,539,515 -0.30(-0.84%)
May 28, 2024 35.67 35.72 35.23 35.34 4,144,219 -0.42(-1.19%)
May 24, 2024 35.84 36.02 35.72 35.76 2,803,324 +0.16(+0.44%)
May 23, 2024 36.01 36.07 35.57 35.61 3,132,403 -0.45(-1.26%)
May 22, 2024 35.95 36.22 35.81 36.06 5,112,617 +0.10(+0.27%)
May 21, 2024 34.90 36.28 34.90 35.96 11,087,661 +0.95(+2.70%)
May 20, 2024 34.87 35.09 34.80 35.02 7,438,128 +0.17(+0.48%)
May 17, 2024 34.85 34.89 34.62 34.85 3,835,340 +0.13(+0.37%)
May 16, 2024 34.57 34.82 34.51 34.72 4,672,694 +0.11(+0.31%)
May 15, 2024 34.55 34.64 34.37 34.61 4,104,638 +0.16(+0.46%)
May 14, 2024 33.87 34.53 33.84 34.45 6,828,908 +0.66(+1.95%)
May 13, 2024 33.68 33.95 33.66 33.79 2,463,037 +0.11(+0.32%)
May 10, 2024 33.86 33.89 33.60 33.68 2,933,424 -0.03(-0.09%)
May 09, 2024 33.52 33.73 33.45 33.71 2,856,597 +0.27(+0.80%)
May 08, 2024 32.83 33.47 32.83 33.45 4,013,389 +0.50(+1.53%)
May 07, 2024 33.09 33.18 32.90 32.95 4,055,084 -0.02(-0.06%)
May 06, 2024 33.22 33.37 32.45 32.96 7,061,984 -0.28(-0.83%)
May 03, 2024 33.28 33.39 33.03 33.24 4,555,151 +0.15(+0.45%)
May 02, 2024 33.28 33.32 32.60 33.09 5,289,038 +0.09(+0.27%)
May 01, 2024 32.95 33.58 32.37 33.00 10,007,581 +0.10(+0.30%)
Apr 30, 2024 32.65 33.98 32.59 32.91 13,081,264 +1.58(+5.03%)
Apr 29, 2024 30.92 31.35 30.92 31.33 5,676,533 +0.44(+1.44%)
Apr 26, 2024 30.87 31.29 30.84 30.88 3,743,153 -0.02(-0.06%)
Apr 25, 2024 30.97 31.23 30.75 30.90 3,824,456 -0.17(-0.54%)
Apr 24, 2024 31.09 31.26 30.87 31.07 3,265,078 -0.01(-0.03%)
Apr 23, 2024 31.12 31.41 31.03 31.08 3,232,495 -0.02(-0.06%)
Apr 22, 2024 31.05 31.32 30.84 31.10 3,572,546 +0.28(+0.90%)
Apr 19, 2024 30.47 30.94 30.47 30.83 4,703,402 +0.35(+1.16%)
Apr 18, 2024 30.61 30.69 30.28 30.47 4,720,774 -0.07(-0.23%)
Apr 17, 2024 30.57 30.99 30.51 30.54 5,257,490 +0.06(+0.19%)
Apr 16, 2024 30.94 30.99 30.46 30.48 5,837,333 -0.36(-1.18%)
Apr 15, 2024 31.38 31.58 30.81 30.85 3,433,832 -0.20(-0.63%)
Apr 12, 2024 31.47 31.59 30.93 31.04 3,400,788 -0.77(-2.42%)
Apr 11, 2024 31.96 32.07 31.57 31.81 6,077,650 +0.32(+1.00%)
Apr 10, 2024 31.61 31.72 31.29 31.50 4,215,235 -0.59(-1.84%)
Apr 09, 2024 31.83 32.11 31.64 32.09 4,407,659 +0.35(+1.12%)
Apr 08, 2024 32.32 32.32 31.73 31.73 4,994,705 -0.34(-1.08%)
Apr 05, 2024 31.87 32.18 31.82 32.08 4,606,151 +0.17(+0.53%)
Apr 04, 2024 32.50 32.53 31.81 31.91 4,481,202 -0.20(-0.61%)
Apr 03, 2024 32.04 32.27 31.95 32.11 3,028,749 +0.06(+0.18%)
Apr 02, 2024 32.08 32.24 31.98 32.05 5,159,414 -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.