Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 33.40 33.61 32.14 32.32 3,620,469 -2.70(-7.71%)
Jun 21, 2024 34.67 35.08 34.53 35.02 993,874 -0.45(-1.27%)
Jun 20, 2024 35.62 35.68 35.16 35.47 1,832,363 +0.38(+1.08%)
Jun 18, 2024 35.35 35.62 34.87 35.09 1,567,635 -1.27(-3.49%)
Jun 17, 2024 35.77 36.67 35.45 36.36 1,308,199 +0.67(+1.88%)
Jun 14, 2024 36.68 36.70 35.42 35.69 1,569,097 -0.58(-1.60%)
Jun 13, 2024 37.06 37.23 36.06 36.27 1,796,181 -0.51(-1.39%)
Jun 12, 2024 37.77 38.21 36.65 36.78 2,292,864 +0.04(+0.11%)
Jun 11, 2024 36.63 36.85 35.98 36.74 2,175,667 -1.13(-2.98%)
Jun 10, 2024 37.77 38.26 37.71 37.87 1,825,165 +0.15(+0.40%)
Jun 07, 2024 38.93 39.09 37.20 37.72 2,597,708 -0.71(-1.85%)
Jun 06, 2024 38.81 39.09 38.39 38.43 1,070,065 -0.46(-1.18%)
Jun 05, 2024 38.82 39.19 38.37 38.89 1,437,709 +0.44(+1.14%)
Jun 04, 2024 37.88 38.80 37.76 38.45 3,636,076 +0.69(+1.83%)
Jun 03, 2024 38.02 38.37 37.39 37.76 2,216,416 +0.91(+2.47%)
May 31, 2024 37.44 37.51 36.28 36.85 2,201,506 -0.62(-1.65%)
May 30, 2024 37.20 37.95 37.10 37.47 1,556,956 +0.82(+2.24%)
May 29, 2024 37.00 37.06 36.59 36.65 890,705 -0.66(-1.77%)
May 28, 2024 37.29 37.39 36.64 37.31 1,846,885 -0.41(-1.09%)
May 24, 2024 36.75 37.84 36.50 37.72 1,514,963 +1.09(+2.98%)
May 23, 2024 37.83 37.83 36.37 36.63 1,358,278 -1.33(-3.51%)
May 22, 2024 38.03 38.56 37.74 37.96 1,177,906 +0.21(+0.57%)
May 21, 2024 38.70 38.90 37.72 37.75 1,980,874 -0.51(-1.33%)
May 20, 2024 36.57 38.29 36.41 38.26 1,474,761 +1.64(+4.48%)
May 17, 2024 36.21 36.83 35.91 36.62 1,577,113 +1.09(+3.07%)
May 16, 2024 36.01 36.25 35.24 35.53 1,307,616 -0.53(-1.47%)
May 15, 2024 35.10 36.26 34.88 36.06 4,323,402 +2.49(+7.42%)
May 14, 2024 33.81 33.96 33.32 33.57 1,069,412 -0.87(-2.53%)
May 13, 2024 34.26 34.62 34.13 34.44 1,706,121 +1.37(+4.14%)
May 10, 2024 34.25 34.43 32.80 33.07 1,891,966 -0.97(-2.85%)
May 09, 2024 33.48 34.20 33.18 34.04 1,414,541 +0.15(+0.44%)
May 08, 2024 33.83 34.26 33.67 33.89 1,171,346 -0.47(-1.37%)
May 07, 2024 34.67 35.09 34.25 34.36 1,734,994 -0.13(-0.38%)
May 06, 2024 34.67 35.04 34.21 34.49 1,583,179 +0.60(+1.77%)
May 03, 2024 33.44 33.97 33.39 33.89 1,872,448 +1.53(+4.73%)
May 02, 2024 32.00 32.51 31.74 32.36 2,708,249 +1.34(+4.32%)
May 01, 2024 31.44 32.36 30.82 31.02 3,742,637 -1.17(-3.63%)
Apr 30, 2024 33.36 33.52 32.12 32.19 3,478,635 -2.15(-6.26%)
Apr 29, 2024 34.08 34.45 33.67 34.34 1,237,765 -0.41(-1.18%)
Apr 26, 2024 34.79 35.32 34.51 34.75 1,197,984 -0.54(-1.53%)
Apr 25, 2024 34.41 35.39 34.26 35.29 2,188,825 +0.43(+1.23%)
Apr 24, 2024 36.03 36.17 34.73 34.86 2,906,183 -1.40(-3.86%)
Apr 23, 2024 36.08 36.64 36.05 36.26 1,671,999 -0.07(-0.19%)
Apr 22, 2024 36.06 36.49 35.81 36.33 1,563,768 +1.22(+3.47%)
Apr 19, 2024 35.31 35.53 34.66 35.11 2,065,120 +0.43(+1.24%)
Apr 18, 2024 34.09 35.01 33.76 34.68 2,045,682 +1.42(+4.27%)
Apr 17, 2024 34.03 34.36 32.52 33.26 2,655,038 -0.96(-2.81%)
Apr 16, 2024 34.49 34.56 33.65 34.22 2,345,726 -0.29(-0.84%)
Apr 15, 2024 36.15 36.29 33.99 34.51 2,155,698 -1.96(-5.37%)
Apr 12, 2024 38.29 38.34 35.55 36.47 3,374,569 -1.96(-5.10%)
Apr 11, 2024 38.60 38.67 37.93 38.43 1,956,960 +0.18(+0.47%)
Apr 10, 2024 36.88 38.25 36.80 38.25 1,852,126 +0.61(+1.62%)
Apr 09, 2024 38.51 38.71 37.21 37.64 2,095,200 -1.54(-3.93%)
Apr 08, 2024 39.35 39.40 38.86 39.18 2,464,790 +2.45(+6.67%)
Apr 05, 2024 36.49 37.41 36.49 36.73 2,755,310 -0.65(-1.74%)
Apr 04, 2024 36.70 37.87 36.64 37.38 2,663,121 +1.46(+4.06%)
Apr 03, 2024 35.86 36.52 35.75 35.92 2,289,093 -0.05(-0.14%)
Apr 02, 2024 35.36 36.17 35.20 35.97 1,990,720 -2.10(-5.52%)
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.