Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 36.22 36.63 35.44 35.51 8,582,306 -0.94(-2.58%)
Jun 13, 2024 36.28 36.78 36.09 36.45 6,847,019 +0.15(+0.41%)
Jun 12, 2024 36.61 36.98 36.23 36.30 7,371,764 +0.26(+0.71%)
Jun 11, 2024 35.88 36.19 35.61 36.04 7,766,805 +0.14(+0.39%)
Jun 10, 2024 36.02 36.07 35.22 35.91 8,862,876 -0.27(-0.74%)
Jun 07, 2024 35.82 36.51 35.77 36.17 8,785,493 +0.27(+0.75%)
Jun 06, 2024 35.36 36.22 35.31 35.91 9,390,387 +0.55(+1.54%)
Jun 05, 2024 35.49 35.76 34.97 35.36 8,204,587 +0.28(+0.79%)
Jun 04, 2024 34.94 35.61 34.89 35.08 9,706,447 +0.03(+0.09%)
Jun 03, 2024 36.22 36.47 34.58 35.05 12,482,368 -1.17(-3.23%)
May 31, 2024 37.30 37.33 34.65 36.22 30,181,186 -1.85(-4.85%)
May 30, 2024 34.14 39.22 34.14 38.07 38,552,216 +5.52(+16.95%)
May 29, 2024 32.53 33.08 32.16 32.55 12,561,040 -0.34(-1.03%)
May 28, 2024 32.64 33.20 32.60 32.89 8,080,856 +0.39(+1.19%)
May 24, 2024 32.53 32.67 32.28 32.50 6,553,638 +0.10(+0.31%)
May 23, 2024 32.93 33.13 32.34 32.40 6,873,899 -0.36(-1.09%)
May 22, 2024 32.51 33.02 32.50 32.76 7,774,138 +0.32(+0.98%)
May 21, 2024 31.71 32.60 31.65 32.44 8,263,701 +0.86(+2.73%)
May 20, 2024 31.14 31.69 31.02 31.58 5,633,383 +0.63(+2.02%)
May 17, 2024 30.99 31.04 30.77 30.95 4,653,501 +0.12(+0.39%)
May 16, 2024 31.02 31.11 30.76 30.83 5,781,115 -0.29(-0.92%)
May 15, 2024 30.76 31.16 30.75 31.12 6,530,091 +0.60(+1.95%)
May 14, 2024 29.91 30.68 29.79 30.53 8,079,359 +0.81(+2.74%)
May 13, 2024 29.61 30.00 29.58 29.71 5,608,475 +0.22(+0.74%)
May 10, 2024 29.61 29.65 29.40 29.49 5,011,251 +0.07(+0.24%)
May 09, 2024 29.17 29.45 29.11 29.43 6,480,636 +0.21(+0.71%)
May 08, 2024 28.16 29.36 28.16 29.22 8,863,198 +1.02(+3.63%)
May 07, 2024 28.35 28.58 28.03 28.19 3,983,278 -0.01(-0.04%)
May 06, 2024 28.11 28.22 28.01 28.20 4,387,939 +0.24(+0.85%)
May 03, 2024 28.07 28.28 27.80 27.97 6,699,261 +0.24(+0.86%)
May 02, 2024 27.77 27.82 27.31 27.73 4,865,547 +0.19(+0.68%)
May 01, 2024 27.79 27.86 27.40 27.54 6,184,204 -0.34(-1.21%)
Apr 30, 2024 27.84 28.22 27.82 27.88 5,600,211 -0.18(-0.64%)
Apr 29, 2024 27.91 28.23 27.91 28.06 5,851,529 +0.27(+0.96%)
Apr 26, 2024 27.92 28.17 27.75 27.79 5,397,187 -0.13(-0.46%)
Apr 25, 2024 27.76 28.09 27.54 27.92 5,071,188 +0.03(+0.11%)
Apr 24, 2024 27.60 28.37 27.22 27.89 14,601,671 +0.43(+1.55%)
Apr 23, 2024 27.48 27.64 27.37 27.46 6,162,249 -0.03(-0.11%)
Apr 22, 2024 27.79 27.89 27.29 27.49 5,195,743 -0.11(-0.40%)
Apr 19, 2024 27.45 27.73 27.36 27.60 4,806,520 +0.19(+0.69%)
Apr 18, 2024 27.48 27.81 27.30 27.41 4,560,052 -0.07(-0.25%)
Apr 17, 2024 27.74 27.99 27.42 27.48 6,191,042 -0.10(-0.36%)
Apr 16, 2024 27.77 27.83 27.34 27.58 7,140,824 -0.17(-0.61%)
Apr 15, 2024 28.55 28.68 27.69 27.75 6,271,433 -0.57(-2.00%)
Apr 12, 2024 28.77 28.96 28.14 28.31 7,684,424 -0.69(-2.39%)
Apr 11, 2024 28.84 29.06 28.46 29.01 5,562,070 +0.28(+0.97%)
Apr 10, 2024 29.28 29.62 28.70 28.73 6,715,461 -1.01(-3.40%)
Apr 09, 2024 29.22 29.75 29.15 29.74 6,644,132 +0.66(+2.25%)
Apr 08, 2024 29.06 29.21 28.89 29.09 5,249,195 +0.20(+0.69%)
Apr 05, 2024 29.31 29.38 28.82 28.89 5,200,224 -0.53(-1.79%)
Apr 04, 2024 29.82 30.17 29.37 29.42 5,443,263 -0.02(-0.07%)
Apr 03, 2024 29.25 29.86 29.24 29.43 6,915,258 +0.10(+0.34%)
Apr 02, 2024 29.93 30.12 29.31 29.34 6,174,423 -0.81(-2.70%)
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.