Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 33.64 34.23 33.22 33.41 621,888 -0.34(-1.01%)
Jun 12, 2024 35.12 35.89 33.71 33.75 1,115,716 -0.46(-1.34%)
Jun 11, 2024 34.75 34.91 33.93 34.21 683,146 -0.85(-2.42%)
Jun 10, 2024 33.21 35.10 33.06 35.06 968,575 +1.42(+4.22%)
Jun 07, 2024 33.41 34.99 33.10 33.64 484,035 +0.03(+0.09%)
Jun 06, 2024 34.53 35.00 33.28 33.61 507,938 -1.20(-3.45%)
Jun 05, 2024 33.65 35.15 32.68 34.81 857,787 +1.42(+4.25%)
Jun 04, 2024 34.66 34.75 33.33 33.39 746,473 -1.20(-3.47%)
Jun 03, 2024 35.68 36.42 34.33 34.59 1,232,648 -0.51(-1.45%)
May 31, 2024 36.26 37.15 34.60 35.10 1,399,398 -0.13(-0.37%)
May 30, 2024 33.49 36.21 33.22 35.23 1,999,508 +2.06(+6.21%)
May 29, 2024 28.00 33.75 26.80 33.17 7,949,947 -4.77(-12.57%)
May 28, 2024 37.30 39.84 35.84 37.94 2,027,687 +1.22(+3.32%)
May 24, 2024 36.60 38.84 36.02 36.72 1,406,616 +0.21(+0.58%)
May 23, 2024 38.30 38.74 36.17 36.51 804,496 -1.48(-3.90%)
May 22, 2024 38.68 39.38 37.81 37.99 861,167 -0.73(-1.89%)
May 21, 2024 39.03 40.86 38.47 38.72 1,059,485 -0.60(-1.53%)
May 20, 2024 37.26 40.13 37.21 39.32 872,740 +1.95(+5.22%)
May 17, 2024 38.61 39.03 36.94 37.37 807,842 -1.08(-2.81%)
May 16, 2024 36.21 38.69 35.25 38.45 595,640 +1.37(+3.69%)
May 15, 2024 38.81 40.20 36.87 37.08 1,018,962 -0.16(-0.43%)
May 14, 2024 35.17 38.01 34.80 37.24 1,307,855 +3.46(+10.24%)
May 13, 2024 35.46 35.69 33.60 33.78 2,012,150 -1.91(-5.35%)
May 10, 2024 40.12 41.20 33.87 35.69 3,507,156 -5.67(-13.71%)
May 09, 2024 40.67 42.19 40.54 41.36 714,480 +0.58(+1.42%)
May 08, 2024 41.00 41.25 39.83 40.78 760,384 -0.69(-1.66%)
May 07, 2024 41.25 41.69 40.38 41.47 610,486 +0.28(+0.68%)
May 06, 2024 40.55 41.29 40.10 41.19 501,945 +0.50(+1.23%)
May 03, 2024 40.72 42.10 40.45 40.69 789,387 +0.79(+1.98%)
May 02, 2024 40.18 40.94 39.21 39.90 797,692 -0.28(-0.70%)
May 01, 2024 38.60 41.63 38.42 40.18 1,641,779 +1.38(+3.56%)
Apr 30, 2024 39.80 40.28 38.29 38.80 1,079,601 -1.03(-2.59%)
Apr 29, 2024 39.30 40.15 38.54 39.83 1,249,660 +0.86(+2.21%)
Apr 26, 2024 38.61 39.28 37.75 38.97 948,357 +0.43(+1.12%)
Apr 25, 2024 38.95 38.95 36.77 38.54 1,850,774 -0.18(-0.46%)
Apr 24, 2024 40.19 40.62 38.38 38.72 971,887 -0.89(-2.25%)
Apr 23, 2024 40.54 41.88 39.25 39.61 2,087,194 +1.28(+3.34%)
Apr 22, 2024 39.70 39.70 38.19 38.33 1,132,224 -0.66(-1.69%)
Apr 19, 2024 42.36 43.23 37.61 38.99 3,353,232 -3.17(-7.52%)
Apr 18, 2024 42.90 43.31 41.00 42.16 3,668,348 -1.87(-4.25%)
Apr 17, 2024 44.14 45.60 42.55 44.03 1,039,589 +0.26(+0.59%)
Apr 16, 2024 44.77 45.07 42.34 43.77 1,955,134 -1.00(-2.23%)
Apr 15, 2024 50.96 52.50 43.58 44.77 3,400,925 -8.31(-15.66%)
Apr 12, 2024 53.49 53.70 52.12 53.08 792,385 -0.41(-0.77%)
Apr 11, 2024 51.53 53.80 51.20 53.49 697,973 +2.43(+4.76%)
Apr 10, 2024 50.37 51.60 49.77 51.06 718,485 -0.92(-1.77%)
Apr 09, 2024 51.62 53.13 50.85 51.98 756,411 +0.57(+1.11%)
Apr 08, 2024 52.29 52.42 50.02 51.41 834,721 -1.11(-2.11%)
Apr 05, 2024 51.93 53.73 51.36 52.52 584,172 +0.19(+0.36%)
Apr 04, 2024 52.70 55.72 51.60 52.33 881,834 +0.05(+0.10%)
Apr 03, 2024 50.25 52.74 50.25 52.28 934,434 +1.49(+2.93%)
Apr 02, 2024 50.99 52.15 50.10 50.79 1,230,440 -1.27(-2.44%)
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.