Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 38.15 38.16 36.85 37.04 3,134,702 -0.68(-1.80%)
Jun 11, 2024 37.21 37.77 36.94 37.72 1,612,790 +0.27(+0.72%)
Jun 10, 2024 36.47 37.53 36.41 37.45 2,473,620 +1.15(+3.17%)
Jun 07, 2024 36.04 36.75 35.99 36.30 1,535,388 -0.08(-0.22%)
Jun 06, 2024 36.81 37.10 36.06 36.38 1,522,221 -0.20(-0.55%)
Jun 05, 2024 35.73 36.87 35.58 36.58 2,238,314 +0.90(+2.52%)
Jun 04, 2024 36.19 36.36 35.31 35.68 2,663,929 -1.14(-3.10%)
Jun 03, 2024 37.35 37.46 36.07 36.82 2,404,120 -0.09(-0.24%)
May 31, 2024 36.85 37.23 36.51 36.91 2,211,308 +0.27(+0.74%)
May 30, 2024 36.18 37.15 36.12 36.64 1,793,211 +0.51(+1.41%)
May 29, 2024 36.62 36.78 35.82 36.13 2,008,752 -0.74(-2.01%)
May 28, 2024 36.02 36.96 36.02 36.87 2,197,939 +1.09(+3.05%)
May 24, 2024 36.05 36.27 35.63 35.78 2,099,020 -0.16(-0.45%)
May 23, 2024 37.55 37.89 35.81 35.94 2,666,105 -1.28(-3.44%)
May 22, 2024 37.20 37.49 36.61 37.22 2,165,303 -0.34(-0.91%)
May 21, 2024 38.35 38.78 37.49 37.56 3,502,312 -1.29(-3.32%)
May 20, 2024 37.79 39.33 37.76 38.85 3,460,432 +1.07(+2.83%)
May 17, 2024 37.12 37.95 36.99 37.78 2,528,865 +0.87(+2.36%)
May 16, 2024 36.94 37.19 36.69 36.91 1,795,812 +0.14(+0.38%)
May 15, 2024 36.52 36.77 35.75 36.77 2,155,270 +0.24(+0.66%)
May 14, 2024 35.60 36.55 35.60 36.53 2,072,056 +1.04(+2.93%)
May 13, 2024 35.72 35.99 35.25 35.49 2,481,456 -0.04(-0.11%)
May 10, 2024 37.05 37.14 35.21 35.53 2,527,949 -1.38(-3.74%)
May 09, 2024 37.16 37.29 36.81 36.91 2,961,147 -0.06(-0.16%)
May 08, 2024 37.10 37.37 36.96 36.97 1,552,186 -0.45(-1.20%)
May 07, 2024 37.38 37.92 37.14 37.42 2,868,863 +0.27(+0.73%)
May 06, 2024 36.12 37.39 36.05 37.15 2,629,636 +1.44(+4.03%)
May 03, 2024 35.18 35.82 35.09 35.71 1,379,739 +0.72(+2.06%)
May 02, 2024 34.96 35.43 34.59 34.99 1,622,702 +0.44(+1.27%)
May 01, 2024 35.81 35.81 34.19 34.55 2,484,776 -1.36(-3.79%)
Apr 30, 2024 37.32 37.32 35.86 35.91 2,298,630 -1.46(-3.91%)
Apr 29, 2024 37.37 37.60 37.07 37.37 2,375,527 +0.06(+0.16%)
Apr 26, 2024 37.21 37.55 36.74 37.31 2,583,165 -0.34(-0.90%)
Apr 25, 2024 37.77 38.25 37.35 37.65 4,254,642 -0.12(-0.32%)
Apr 24, 2024 37.27 37.89 36.61 37.77 4,697,363 +1.19(+3.25%)
Apr 23, 2024 36.02 36.96 35.76 36.58 2,935,549 +0.47(+1.30%)
Apr 22, 2024 35.25 36.40 34.98 36.11 3,169,297 +0.84(+2.38%)
Apr 19, 2024 34.78 35.35 34.77 35.27 2,046,345 +0.49(+1.41%)
Apr 18, 2024 34.74 35.09 34.67 34.78 1,459,678 +0.06(+0.17%)
Apr 17, 2024 35.05 35.44 34.72 34.72 1,817,403 -0.23(-0.66%)
Apr 16, 2024 34.88 35.01 34.19 34.95 1,912,710 -0.10(-0.29%)
Apr 15, 2024 36.17 36.22 34.96 35.05 1,866,703 -0.96(-2.67%)
Apr 12, 2024 36.23 37.11 35.87 36.01 2,322,913 -0.02(-0.06%)
Apr 11, 2024 36.12 36.37 35.42 36.03 1,923,303 -0.30(-0.83%)
Apr 10, 2024 35.85 36.45 35.85 36.33 1,677,713 +0.13(+0.36%)
Apr 09, 2024 36.08 36.32 35.84 36.20 2,224,244 +0.35(+0.98%)
Apr 08, 2024 35.17 35.94 35.07 35.85 1,592,868 +0.82(+2.34%)
Apr 05, 2024 34.75 35.22 34.29 35.03 2,752,763 -0.11(-0.31%)
Apr 04, 2024 35.31 35.46 34.97 35.14 2,286,048 +0.00(+0.00%)
Apr 03, 2024 35.19 35.40 34.81 35.14 1,825,893 +0.14(+0.40%)
Apr 02, 2024 34.78 35.05 34.55 35.00 2,360,464 +0.19(+0.55%)
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.