Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 35.48 35.64 35.32 35.39 6,022,286 +0.28(+0.80%)
Jun 17, 2024 35.03 35.23 34.73 35.11 5,230,576 +0.22(+0.63%)
Jun 14, 2024 35.07 35.15 34.71 34.89 7,014,349 -0.30(-0.85%)
Jun 13, 2024 35.43 35.48 34.99 35.19 5,186,804 -0.37(-1.04%)
Jun 12, 2024 36.29 36.30 35.43 35.56 8,880,238 -0.11(-0.31%)
Jun 11, 2024 35.71 35.87 35.51 35.67 5,439,377 -0.25(-0.70%)
Jun 10, 2024 35.58 36.14 35.47 35.92 10,584,756 +0.66(+1.87%)
Jun 07, 2024 35.35 35.62 35.13 35.26 9,837,071 -0.19(-0.54%)
Jun 06, 2024 35.39 35.56 35.27 35.45 7,633,184 +0.12(+0.34%)
Jun 05, 2024 35.66 35.66 35.23 35.33 5,521,628 -0.23(-0.65%)
Jun 04, 2024 35.58 35.66 35.29 35.56 14,235,470 -0.84(-2.31%)
Jun 03, 2024 37.30 37.30 36.34 36.40 7,012,232 -1.17(-3.11%)
May 31, 2024 37.13 37.58 37.06 37.57 4,452,934 +0.64(+1.73%)
May 30, 2024 36.90 37.13 36.82 36.93 5,245,415 -0.19(-0.51%)
May 29, 2024 37.51 37.52 37.00 37.12 5,611,444 -0.28(-0.75%)
May 28, 2024 37.32 37.49 37.12 37.40 8,891,182 +0.68(+1.85%)
May 24, 2024 36.72 36.89 36.63 36.72 8,183,989 +0.30(+0.82%)
May 23, 2024 37.00 37.15 36.33 36.42 7,323,553 -0.14(-0.38%)
May 22, 2024 36.79 36.90 36.44 36.56 9,515,784 -0.50(-1.35%)
May 21, 2024 37.30 37.47 37.03 37.06 6,522,187 -0.20(-0.54%)
May 20, 2024 37.54 37.60 37.22 37.26 3,736,616 -0.23(-0.61%)
May 17, 2024 37.29 37.59 37.21 37.49 6,458,459 +0.38(+1.02%)
May 16, 2024 37.33 37.39 37.01 37.11 9,247,988 -0.21(-0.57%)
May 15, 2024 37.40 37.49 36.85 37.32 7,965,483 -0.20(-0.53%)
May 14, 2024 37.70 37.72 37.34 37.52 5,994,444 -0.14(-0.37%)
May 13, 2024 37.60 37.72 37.44 37.66 6,214,699 +0.26(+0.69%)
May 10, 2024 37.93 38.00 37.34 37.40 6,237,383 -0.20(-0.53%)
May 09, 2024 37.41 37.66 37.35 37.60 7,665,426 +0.50(+1.36%)
May 08, 2024 36.71 37.16 36.61 37.10 9,760,987 -0.05(-0.13%)
May 07, 2024 37.70 37.84 37.08 37.15 16,137,893 -1.44(-3.74%)
May 06, 2024 38.53 39.02 38.47 38.59 9,966,087 +0.34(+0.88%)
May 03, 2024 38.04 38.29 37.67 38.25 8,165,358 +0.03(+0.08%)
May 02, 2024 38.07 38.39 38.00 38.22 10,138,304 +0.44(+1.18%)
May 01, 2024 37.99 38.08 37.55 37.78 11,272,520 -0.54(-1.42%)
Apr 30, 2024 39.13 39.20 38.28 38.32 12,221,928 -0.69(-1.77%)
Apr 29, 2024 38.96 39.09 38.84 39.01 12,372,424 +0.00(+0.00%)
Apr 26, 2024 39.04 39.14 38.66 39.01 6,886,735 -0.15(-0.38%)
Apr 25, 2024 38.94 39.27 38.65 39.16 6,443,081 +0.28(+0.71%)
Apr 24, 2024 39.12 39.12 38.63 38.89 8,131,479 +0.05(+0.13%)
Apr 23, 2024 38.46 39.01 38.24 38.84 13,668,062 +0.38(+0.98%)
Apr 22, 2024 37.99 38.69 37.69 38.46 13,592,686 +0.39(+1.01%)
Apr 19, 2024 37.67 38.11 37.58 38.08 10,510,684 +0.59(+1.58%)
Apr 18, 2024 37.85 38.01 37.43 37.48 10,167,938 -0.44(-1.17%)
Apr 17, 2024 38.11 38.44 37.68 37.93 10,166,672 -0.26(-0.67%)
Apr 16, 2024 38.19 38.33 37.74 38.18 15,209,349 -0.43(-1.13%)
Apr 15, 2024 39.07 39.09 38.48 38.62 18,461,530 -0.37(-0.94%)
Apr 12, 2024 39.61 39.93 38.89 38.98 21,958,940 -0.21(-0.53%)
Apr 11, 2024 39.29 39.54 38.45 39.19 16,426,999 +0.23(+0.58%)
Apr 10, 2024 38.69 39.00 38.48 38.96 14,150,869 +0.13(+0.33%)
Apr 09, 2024 39.03 39.09 38.70 38.84 12,691,971 +0.38(+0.98%)
Apr 08, 2024 38.36 38.74 38.10 38.46 13,844,596 +0.25(+0.65%)
Apr 05, 2024 38.03 38.26 37.72 38.21 13,284,932 +0.26(+0.68%)
Apr 04, 2024 38.20 38.28 37.87 37.96 14,086,127 -0.41(-1.06%)
Apr 03, 2024 38.11 38.49 37.91 38.36 9,064,901 +0.16(+0.41%)
Apr 02, 2024 37.94 38.26 37.73 38.20 7,798,567 +0.70(+1.87%)
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.