Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 33.93 33.93 33.26 33.66 726,958 -0.31(-0.91%)
Jun 13, 2024 34.51 34.52 33.40 33.97 831,910 -0.33(-0.96%)
Jun 12, 2024 34.44 35.53 34.25 34.30 1,087,350 +1.01(+3.03%)
Jun 11, 2024 32.66 33.34 32.41 33.29 794,258 +0.50(+1.52%)
Jun 10, 2024 32.24 32.82 32.19 32.79 823,912 +0.31(+0.95%)
Jun 07, 2024 32.55 32.70 31.89 32.48 1,062,744 -0.48(-1.46%)
Jun 06, 2024 32.33 33.03 32.16 32.96 1,278,900 +0.69(+2.14%)
Jun 05, 2024 30.87 32.31 30.80 32.27 1,045,103 +1.49(+4.84%)
Jun 04, 2024 30.97 31.01 30.52 30.78 1,692,382 -0.28(-0.90%)
Jun 03, 2024 32.14 32.17 30.62 31.06 2,089,213 -1.11(-3.45%)
May 31, 2024 32.85 32.91 31.72 32.17 1,502,702 -0.55(-1.68%)
May 30, 2024 33.86 34.19 32.71 32.72 1,258,491 -1.50(-4.38%)
May 29, 2024 32.20 34.56 32.03 34.22 1,978,586 +1.64(+5.03%)
May 28, 2024 33.17 33.29 32.44 32.58 786,713 -0.36(-1.09%)
May 24, 2024 33.09 33.44 32.75 32.94 769,416 -0.31(-0.93%)
May 23, 2024 33.59 33.67 32.75 33.25 983,713 -0.21(-0.63%)
May 22, 2024 33.02 33.91 32.87 33.46 1,067,574 +1.02(+3.14%)
May 21, 2024 32.91 33.20 32.33 32.44 1,105,042 -0.74(-2.23%)
May 20, 2024 33.00 33.60 32.79 33.18 960,169 +0.08(+0.24%)
May 17, 2024 33.06 33.42 32.93 33.10 1,247,516 +0.21(+0.64%)
May 16, 2024 33.91 34.50 32.85 32.89 1,157,192 -1.09(-3.21%)
May 15, 2024 33.98 34.31 33.51 33.98 1,408,924 +0.68(+2.04%)
May 14, 2024 33.98 34.16 32.81 33.30 2,286,389 -0.80(-2.35%)
May 13, 2024 33.34 34.40 32.02 34.10 2,201,966 +1.09(+3.30%)
May 10, 2024 33.60 35.20 32.61 33.01 9,102,977 -7.61(-18.73%)
May 09, 2024 40.95 41.17 40.12 40.62 1,810,140 -0.12(-0.29%)
May 08, 2024 40.53 40.85 39.92 40.74 853,520 -0.28(-0.68%)
May 07, 2024 40.75 41.05 40.42 41.02 770,516 -0.02(-0.05%)
May 06, 2024 40.16 41.27 39.99 41.04 561,231 +1.15(+2.88%)
May 03, 2024 40.69 41.04 39.77 39.89 657,423 +0.17(+0.43%)
May 02, 2024 39.97 40.11 38.65 39.72 409,898 +0.29(+0.74%)
May 01, 2024 40.05 40.95 39.15 39.43 732,874 -0.45(-1.13%)
Apr 30, 2024 40.46 41.05 39.68 39.88 593,268 -1.05(-2.57%)
Apr 29, 2024 42.00 42.18 40.68 40.93 827,648 -1.06(-2.52%)
Apr 26, 2024 41.13 42.44 40.86 41.99 1,228,791 +1.52(+3.76%)
Apr 25, 2024 38.47 40.68 38.46 40.47 995,574 +0.64(+1.61%)
Apr 24, 2024 39.91 40.62 39.21 39.83 1,023,246 +0.66(+1.68%)
Apr 23, 2024 37.79 39.33 37.79 39.17 727,303 +1.43(+3.79%)
Apr 22, 2024 37.41 37.94 36.93 37.74 601,791 +0.60(+1.62%)
Apr 19, 2024 37.62 37.86 36.92 37.14 610,424 -0.80(-2.11%)
Apr 18, 2024 37.99 38.88 37.24 37.94 706,116 -0.09(-0.24%)
Apr 17, 2024 37.79 38.76 37.79 38.03 978,403 +0.54(+1.44%)
Apr 16, 2024 37.32 37.78 36.46 37.49 705,631 +0.04(+0.11%)
Apr 15, 2024 38.73 39.05 37.35 37.45 987,220 -1.15(-2.98%)
Apr 12, 2024 39.91 40.03 38.22 38.60 997,081 -1.68(-4.17%)
Apr 11, 2024 41.12 41.38 40.04 40.28 1,293,802 -0.65(-1.59%)
Apr 10, 2024 41.09 41.58 40.85 40.93 670,673 -1.19(-2.83%)
Apr 09, 2024 42.93 43.49 41.36 42.12 882,977 -0.90(-2.09%)
Apr 08, 2024 43.51 43.67 42.95 43.02 374,940 -0.07(-0.16%)
Apr 05, 2024 42.68 43.35 42.15 43.09 577,199 +0.43(+1.01%)
Apr 04, 2024 43.99 44.61 42.61 42.66 792,719 -0.62(-1.43%)
Apr 03, 2024 43.04 43.78 42.33 43.28 749,956 -0.12(-0.28%)
Apr 02, 2024 43.00 43.55 42.00 43.40 880,097 -0.91(-2.05%)
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.