Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 29.18 29.51 28.76 29.32 6,377,938 -0.28(-0.95%)
Jun 20, 2024 29.89 30.24 29.09 29.60 5,199,629 -0.01(-0.03%)
Jun 18, 2024 28.27 29.64 28.12 29.61 6,325,201 +1.33(+4.70%)
Jun 17, 2024 28.00 28.62 27.14 28.28 6,784,779 +0.21(+0.75%)
Jun 14, 2024 28.46 29.21 28.02 28.07 3,266,297 -0.53(-1.85%)
Jun 13, 2024 29.37 30.19 28.53 28.60 5,831,486 -0.81(-2.75%)
Jun 12, 2024 30.72 31.58 29.39 29.41 5,124,958 -0.24(-0.81%)
Jun 11, 2024 30.64 30.74 29.38 29.65 7,038,014 -1.30(-4.20%)
Jun 10, 2024 30.22 31.00 29.58 30.95 6,759,475 +0.39(+1.28%)
Jun 07, 2024 32.84 33.08 29.42 30.56 19,097,612 -4.30(-12.34%)
Jun 06, 2024 33.85 34.97 33.70 34.86 7,328,614 +0.86(+2.53%)
Jun 05, 2024 33.86 34.27 33.62 34.00 4,408,757 +0.55(+1.64%)
Jun 04, 2024 34.00 34.27 33.01 33.45 3,985,576 -0.66(-1.93%)
Jun 03, 2024 34.50 34.92 33.36 34.11 3,895,835 +0.18(+0.53%)
May 31, 2024 35.15 35.19 32.67 33.93 9,593,508 -1.33(-3.77%)
May 30, 2024 37.19 37.20 35.15 35.26 4,609,698 -2.37(-6.30%)
May 29, 2024 37.19 38.24 37.10 37.63 2,193,562 -0.19(-0.50%)
May 28, 2024 39.28 39.38 37.09 37.82 4,382,345 -1.55(-3.94%)
May 24, 2024 39.52 39.64 38.26 39.37 3,015,289 -0.10(-0.25%)
May 23, 2024 41.18 41.24 38.98 39.47 2,378,777 -0.99(-2.45%)
May 22, 2024 41.01 41.32 40.30 40.46 1,579,359 -0.49(-1.20%)
May 21, 2024 40.94 41.35 40.62 40.95 1,366,340 -0.19(-0.46%)
May 20, 2024 40.81 41.14 40.14 41.14 1,755,204 +0.24(+0.59%)
May 17, 2024 40.75 41.38 40.52 40.90 2,835,726 +0.28(+0.69%)
May 16, 2024 41.90 42.17 40.56 40.62 2,857,042 -1.44(-3.42%)
May 15, 2024 40.50 42.27 39.91 42.06 4,146,173 +2.51(+6.35%)
May 14, 2024 39.60 40.63 39.50 39.55 2,714,791 +0.09(+0.23%)
May 13, 2024 40.20 40.49 39.42 39.46 2,569,800 -0.38(-0.95%)
May 10, 2024 39.95 40.69 39.35 39.84 2,777,636 +0.09(+0.23%)
May 09, 2024 38.42 39.85 38.19 39.75 2,753,578 +1.34(+3.49%)
May 08, 2024 37.78 38.59 37.59 38.41 2,146,589 +0.14(+0.37%)
May 07, 2024 38.97 39.04 37.56 38.27 2,297,028 -0.70(-1.80%)
May 06, 2024 38.40 39.34 38.30 38.97 2,092,847 +0.94(+2.47%)
May 03, 2024 37.68 38.14 37.22 38.03 2,550,542 +1.21(+3.29%)
May 02, 2024 35.80 37.00 34.80 36.82 3,478,448 +1.57(+4.45%)
May 01, 2024 34.92 36.41 33.83 35.25 3,333,840 +0.32(+0.92%)
Apr 30, 2024 35.40 36.40 34.79 34.93 3,224,833 -0.77(-2.16%)
Apr 29, 2024 36.33 36.82 35.45 35.70 2,698,810 -0.29(-0.81%)
Apr 26, 2024 35.26 36.16 34.87 35.99 2,864,114 +1.60(+4.65%)
Apr 25, 2024 33.60 34.55 33.33 34.39 3,215,361 -0.26(-0.75%)
Apr 24, 2024 33.97 34.66 33.59 34.65 4,546,437 +0.94(+2.79%)
Apr 23, 2024 31.94 33.79 31.75 33.71 4,893,493 +2.36(+7.53%)
Apr 22, 2024 30.67 31.36 29.70 31.35 3,150,521 +1.20(+3.98%)
Apr 19, 2024 30.75 31.00 29.85 30.15 2,051,137 -0.86(-2.77%)
Apr 18, 2024 31.22 31.55 30.62 31.01 3,380,189 +0.04(+0.13%)
Apr 17, 2024 30.94 31.38 30.65 30.97 2,503,730 +0.03(+0.10%)
Apr 16, 2024 30.50 31.28 29.80 30.94 4,429,152 +0.51(+1.68%)
Apr 15, 2024 31.97 32.00 30.22 30.43 3,440,580 -1.45(-4.55%)
Apr 12, 2024 32.09 32.45 31.74 31.88 2,399,970 -0.52(-1.60%)
Apr 11, 2024 32.84 32.84 31.88 32.40 2,623,329 +0.04(+0.12%)
Apr 10, 2024 32.30 33.12 31.76 32.36 1,947,255 -1.08(-3.23%)
Apr 09, 2024 33.75 34.20 33.23 33.44 2,044,629 -0.31(-0.92%)
Apr 08, 2024 34.19 34.40 33.70 33.75 1,307,694 -0.14(-0.41%)
Apr 05, 2024 33.95 34.31 33.68 33.89 2,132,226 +0.14(+0.41%)
Apr 04, 2024 34.85 35.38 33.73 33.75 2,335,381 -0.73(-2.12%)
Apr 03, 2024 35.29 35.43 34.38 34.48 2,459,143 -1.04(-2.93%)
Apr 02, 2024 35.15 35.53 33.92 35.52 3,886,459 -0.48(-1.33%)
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.