Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 31.69 32.40 31.26 31.95 311,013 +0.07(+0.22%)
Jun 12, 2024 32.98 33.27 31.20 31.88 484,068 -0.69(-2.12%)
Jun 11, 2024 33.26 33.37 32.50 32.57 398,900 -0.74(-2.22%)
Jun 10, 2024 32.97 33.74 32.82 33.31 577,998 +0.12(+0.36%)
Jun 07, 2024 32.57 33.74 31.73 33.19 861,068 +1.83(+5.84%)
Jun 06, 2024 31.62 31.86 31.19 31.36 297,983 -0.35(-1.10%)
Jun 05, 2024 31.25 32.35 30.94 31.71 522,371 +0.27(+0.86%)
Jun 04, 2024 32.29 32.35 31.00 31.44 611,578 -0.83(-2.57%)
Jun 03, 2024 32.83 33.45 32.16 32.27 516,142 -0.87(-2.63%)
May 31, 2024 32.64 33.50 32.26 33.14 566,503 +0.71(+2.19%)
May 30, 2024 33.03 33.66 32.08 32.43 877,216 -0.77(-2.32%)
May 29, 2024 33.98 34.18 32.75 33.20 417,544 -1.17(-3.40%)
May 28, 2024 34.25 34.48 33.87 34.37 352,406 +0.12(+0.35%)
May 24, 2024 34.09 34.55 33.68 34.25 320,990 +0.43(+1.27%)
May 23, 2024 34.45 34.55 33.34 33.82 297,651 -0.36(-1.05%)
May 22, 2024 34.52 34.82 34.03 34.18 274,088 -0.32(-0.93%)
May 21, 2024 34.18 34.86 34.13 34.50 343,823 +0.35(+1.02%)
May 20, 2024 32.47 34.22 32.40 34.15 404,721 +1.68(+5.17%)
May 17, 2024 33.67 33.67 32.38 32.47 385,347 -1.20(-3.56%)
May 16, 2024 33.82 34.11 33.32 33.67 378,763 -0.31(-0.91%)
May 15, 2024 33.41 34.81 33.30 33.98 1,168,220 +0.69(+2.07%)
May 14, 2024 32.75 33.33 31.79 33.29 732,658 +1.14(+3.55%)
May 13, 2024 33.18 33.37 31.37 32.15 884,500 +0.65(+2.06%)
May 10, 2024 33.01 34.00 30.42 31.50 2,253,754 -6.36(-16.80%)
May 09, 2024 38.31 38.60 37.60 37.86 363,978 -0.20(-0.53%)
May 08, 2024 37.25 38.28 37.22 38.06 316,992 +0.76(+2.04%)
May 07, 2024 37.04 37.65 37.00 37.30 199,326 +0.28(+0.76%)
May 06, 2024 37.51 37.91 36.88 37.02 304,924 -0.49(-1.31%)
May 03, 2024 37.80 38.32 37.29 37.51 300,393 +0.00(+0.00%)
May 02, 2024 38.16 38.16 37.18 37.51 312,815 -0.27(-0.71%)
May 01, 2024 37.12 38.47 37.03 37.78 369,821 +0.85(+2.30%)
Apr 30, 2024 36.93 38.18 36.75 36.93 370,516 +0.22(+0.60%)
Apr 29, 2024 36.51 37.17 36.51 36.71 219,512 +0.29(+0.80%)
Apr 26, 2024 35.95 36.57 35.79 36.42 252,821 +0.58(+1.62%)
Apr 25, 2024 35.37 36.01 35.05 35.84 338,007 +0.36(+1.01%)
Apr 24, 2024 35.83 36.02 35.33 35.48 302,816 -0.46(-1.28%)
Apr 23, 2024 35.00 36.51 34.92 35.94 726,058 +1.20(+3.45%)
Apr 22, 2024 34.93 35.31 34.55 34.74 414,728 -0.10(-0.29%)
Apr 19, 2024 34.65 35.34 34.24 34.84 325,386 +0.07(+0.20%)
Apr 18, 2024 35.47 35.47 34.69 34.77 203,939 -0.68(-1.92%)
Apr 17, 2024 35.47 35.75 34.76 35.45 256,530 +0.05(+0.14%)
Apr 16, 2024 35.03 35.81 34.74 35.40 323,773 +0.26(+0.74%)
Apr 15, 2024 35.67 35.98 35.12 35.14 366,302 -0.57(-1.60%)
Apr 12, 2024 36.51 36.51 35.47 35.71 380,384 -0.68(-1.87%)
Apr 11, 2024 37.97 37.97 35.72 36.39 462,878 -1.60(-4.21%)
Apr 10, 2024 38.29 38.89 37.95 37.99 311,415 -0.80(-2.06%)
Apr 09, 2024 39.37 39.53 38.41 38.79 204,277 -0.63(-1.60%)
Apr 08, 2024 39.67 40.02 38.89 39.42 235,217 -0.57(-1.43%)
Apr 05, 2024 39.23 40.26 39.05 39.99 384,718 +0.69(+1.76%)
Apr 04, 2024 39.60 40.49 39.17 39.30 366,245 -0.15(-0.38%)
Apr 03, 2024 38.25 39.46 38.24 39.45 261,635 +1.05(+2.73%)
Apr 02, 2024 38.35 39.03 38.12 38.40 335,646 -0.48(-1.23%)
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.