Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 36.44 36.95 35.81 36.90 1,636,953 +0.25(+0.68%)
Jun 14, 2024 37.17 37.31 36.33 36.65 1,246,629 -0.82(-2.19%)
Jun 13, 2024 38.01 38.18 37.33 37.47 529,723 -0.80(-2.09%)
Jun 12, 2024 38.53 38.99 38.25 38.27 541,472 +0.39(+1.03%)
Jun 11, 2024 37.93 38.43 37.50 37.88 779,575 -0.31(-0.81%)
Jun 10, 2024 38.08 38.53 37.80 38.19 507,891 -0.06(-0.16%)
Jun 07, 2024 38.08 38.37 37.87 38.25 518,349 -0.16(-0.42%)
Jun 06, 2024 39.17 39.28 38.23 38.41 487,119 -0.95(-2.41%)
Jun 05, 2024 39.48 39.88 39.23 39.36 572,284 +0.07(+0.18%)
Jun 04, 2024 39.62 39.63 38.92 39.29 425,071 -0.71(-1.78%)
Jun 03, 2024 40.59 40.59 39.11 40.00 517,521 -0.23(-0.57%)
May 31, 2024 41.30 41.30 39.77 40.23 3,383,437 -0.85(-2.07%)
May 30, 2024 40.79 41.46 40.58 41.08 581,771 +0.61(+1.51%)
May 29, 2024 40.63 41.24 39.93 40.47 775,899 -0.68(-1.65%)
May 28, 2024 41.89 42.10 40.71 41.15 1,284,986 -0.45(-1.08%)
May 24, 2024 40.86 41.61 40.63 41.60 566,441 +0.97(+2.39%)
May 23, 2024 40.78 40.98 40.43 40.63 525,025 -0.13(-0.32%)
May 22, 2024 41.02 41.37 40.59 40.76 578,181 -0.40(-0.97%)
May 21, 2024 40.98 41.29 40.92 41.16 563,178 +0.18(+0.44%)
May 20, 2024 40.77 41.11 40.56 40.98 646,378 +0.17(+0.42%)
May 17, 2024 40.80 40.95 40.48 40.81 562,150 +0.12(+0.29%)
May 16, 2024 40.20 40.84 39.81 40.69 494,054 +0.56(+1.40%)
May 15, 2024 40.41 40.69 39.77 40.13 1,052,297 +0.62(+1.57%)
May 14, 2024 38.95 39.60 38.88 39.51 513,638 +0.74(+1.91%)
May 13, 2024 39.04 39.43 38.76 38.77 518,118 +0.09(+0.23%)
May 10, 2024 39.05 39.16 38.50 38.68 610,204 -0.27(-0.69%)
May 09, 2024 39.06 39.55 38.78 38.95 832,293 -0.03(-0.08%)
May 08, 2024 38.64 39.42 38.12 38.98 500,301 +0.15(+0.39%)
May 07, 2024 39.94 40.00 38.82 38.83 787,088 -0.99(-2.49%)
May 06, 2024 39.37 39.87 39.16 39.82 309,768 +0.77(+1.97%)
May 03, 2024 39.00 39.30 38.45 39.05 462,389 +0.28(+0.72%)
May 02, 2024 37.93 38.87 37.90 38.77 452,952 +1.04(+2.75%)
May 01, 2024 38.05 38.74 37.32 37.73 681,807 -0.28(-0.73%)
Apr 30, 2024 38.52 39.00 37.72 38.01 478,592 -0.89(-2.28%)
Apr 29, 2024 39.05 39.77 38.83 38.90 989,705 +0.40(+1.05%)
Apr 26, 2024 38.23 38.76 37.83 38.49 808,850 +0.10(+0.26%)
Apr 25, 2024 39.86 39.94 36.92 38.39 1,460,414 -0.40(-1.04%)
Apr 24, 2024 38.84 39.01 37.99 38.80 1,121,006 -0.33(-0.83%)
Apr 23, 2024 38.11 39.47 38.11 39.13 737,218 +1.12(+2.94%)
Apr 22, 2024 37.65 38.77 37.37 38.01 910,298 +0.58(+1.56%)
Apr 19, 2024 37.46 37.83 37.18 37.43 806,567 +0.08(+0.21%)
Apr 18, 2024 37.13 37.60 36.98 37.35 469,358 +0.39(+1.04%)
Apr 17, 2024 36.86 37.75 36.72 36.96 839,504 +0.31(+0.84%)
Apr 16, 2024 36.80 37.05 36.35 36.66 691,706 -0.44(-1.20%)
Apr 15, 2024 38.29 38.67 36.74 37.10 1,717,892 -0.78(-2.06%)
Apr 12, 2024 38.96 39.13 37.78 37.88 671,997 -1.25(-3.20%)
Apr 11, 2024 39.37 39.49 38.57 39.14 672,237 -0.23(-0.58%)
Apr 10, 2024 39.82 40.19 39.30 39.36 628,131 -1.23(-3.04%)
Apr 09, 2024 41.19 41.19 40.44 40.60 520,900 -0.11(-0.27%)
Apr 08, 2024 40.61 40.84 40.27 40.70 389,401 +0.34(+0.83%)
Apr 05, 2024 39.64 40.38 39.38 40.37 1,822,350 +0.73(+1.84%)
Apr 04, 2024 40.48 40.85 39.42 39.64 1,000,254 -0.47(-1.18%)
Apr 03, 2024 40.06 40.52 39.58 40.11 432,842 +0.33(+0.82%)
Apr 02, 2024 39.89 40.22 39.17 39.79 502,365 -0.58(-1.44%)
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.