Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 30.59 30.60 29.99 30.19 3,693,096 -0.77(-2.49%)
Jun 13, 2024 31.34 31.59 30.66 30.96 2,454,824 -0.69(-2.18%)
Jun 12, 2024 32.30 32.31 31.64 31.65 1,553,631 -0.08(-0.25%)
Jun 11, 2024 31.56 31.84 31.33 31.73 1,824,467 -0.06(-0.19%)
Jun 10, 2024 31.54 32.07 31.12 31.79 2,439,321 +0.23(+0.73%)
Jun 07, 2024 30.74 31.64 30.74 31.56 2,592,801 +0.58(+1.87%)
Jun 06, 2024 30.84 31.06 30.39 30.98 1,691,541 +0.26(+0.85%)
Jun 05, 2024 30.81 30.99 30.41 30.72 937,431 +0.08(+0.26%)
Jun 04, 2024 30.93 30.96 30.31 30.64 1,799,103 -0.47(-1.51%)
Jun 03, 2024 32.81 32.83 30.90 31.11 2,071,531 -1.51(-4.63%)
May 31, 2024 32.27 32.64 32.10 32.62 2,141,334 +0.42(+1.30%)
May 30, 2024 32.20 32.66 32.14 32.20 1,366,649 -0.10(-0.31%)
May 29, 2024 32.64 32.82 32.09 32.30 1,363,985 -0.68(-2.06%)
May 28, 2024 33.06 33.41 32.80 32.98 1,061,617 +0.33(+1.01%)
May 24, 2024 33.12 33.25 32.64 32.65 992,219 -0.16(-0.49%)
May 23, 2024 32.98 33.35 32.62 32.81 1,222,708 -0.06(-0.18%)
May 22, 2024 34.21 34.21 32.70 32.87 1,440,893 -1.36(-3.97%)
May 21, 2024 34.15 34.76 34.12 34.23 1,263,976 +0.10(+0.29%)
May 20, 2024 34.39 34.46 33.90 34.13 1,170,672 -0.23(-0.67%)
May 17, 2024 34.36 34.41 34.12 34.36 1,048,711 +0.17(+0.50%)
May 16, 2024 34.07 34.36 33.85 34.19 1,626,272 +0.12(+0.35%)
May 15, 2024 34.47 34.47 33.51 34.07 1,307,969 -0.31(-0.90%)
May 14, 2024 34.62 34.70 33.95 34.38 1,083,453 -0.04(-0.12%)
May 13, 2024 34.53 34.58 34.31 34.42 1,027,810 +0.19(+0.56%)
May 10, 2024 34.22 34.42 33.99 34.23 823,220 +0.01(+0.03%)
May 09, 2024 33.83 34.44 33.83 34.22 1,441,335 +0.34(+1.00%)
May 08, 2024 33.75 34.05 33.63 33.88 970,472 -0.15(-0.44%)
May 07, 2024 33.77 34.17 33.68 34.03 2,998,089 +0.27(+0.80%)
May 06, 2024 33.91 34.22 33.72 33.76 2,146,626 +0.16(+0.48%)
May 03, 2024 33.63 33.88 33.30 33.60 1,579,721 +0.05(+0.15%)
May 02, 2024 33.33 33.80 33.26 33.55 2,353,178 +0.35(+1.05%)
May 01, 2024 33.71 33.79 32.82 33.20 2,365,448 -0.37(-1.10%)
Apr 30, 2024 34.39 34.68 33.52 33.57 2,154,004 -0.99(-2.86%)
Apr 29, 2024 34.84 35.00 34.27 34.56 2,509,982 -0.30(-0.86%)
Apr 26, 2024 34.88 35.20 34.78 34.86 1,720,357 -0.15(-0.43%)
Apr 25, 2024 35.02 35.12 34.29 35.01 2,866,157 +0.36(+1.04%)
Apr 24, 2024 34.89 35.22 34.29 34.65 2,455,416 -0.45(-1.28%)
Apr 23, 2024 35.08 35.38 34.87 35.10 2,496,834 -0.14(-0.40%)
Apr 22, 2024 35.53 35.64 34.78 35.24 1,671,529 -0.29(-0.82%)
Apr 19, 2024 35.73 36.16 35.15 35.53 3,033,046 -0.75(-2.07%)
Apr 18, 2024 36.29 36.81 36.17 36.28 2,487,102 +0.21(+0.58%)
Apr 17, 2024 36.84 37.06 36.07 36.07 2,490,541 -0.57(-1.56%)
Apr 16, 2024 36.93 36.93 36.22 36.64 1,637,968 -0.30(-0.81%)
Apr 15, 2024 37.45 37.83 36.78 36.94 2,322,614 -0.28(-0.75%)
Apr 12, 2024 38.82 39.00 37.10 37.22 2,091,897 -1.28(-3.32%)
Apr 11, 2024 38.89 38.89 37.91 38.50 2,369,169 -0.16(-0.41%)
Apr 10, 2024 38.34 38.88 38.16 38.66 2,458,878 +0.07(+0.18%)
Apr 09, 2024 38.73 38.95 38.43 38.59 2,378,931 +0.10(+0.26%)
Apr 08, 2024 39.77 39.95 38.44 38.49 4,038,322 -0.85(-2.16%)
Apr 05, 2024 38.85 39.55 38.56 39.34 7,178,031 +0.59(+1.52%)
Apr 04, 2024 39.23 39.23 38.54 38.75 6,541,083 -0.16(-0.40%)
Apr 03, 2024 38.98 39.45 38.54 38.91 9,241,968 -0.08(-0.20%)
Apr 02, 2024 39.00 39.18 37.50 38.98 16,590,457 +3.67(+10.40%)
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.