Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 34.03 34.43 32.95 32.98 274,287 -1.57(-4.54%)
Jun 13, 2024 35.37 35.51 33.55 34.55 282,785 -1.00(-2.81%)
Jun 12, 2024 36.62 37.13 34.87 35.55 431,001 +0.89(+2.57%)
Jun 11, 2024 34.09 34.80 33.01 34.66 229,544 +0.15(+0.43%)
Jun 10, 2024 33.05 34.97 33.02 34.51 342,494 +1.05(+3.14%)
Jun 07, 2024 34.25 34.95 32.77 33.46 570,617 -2.06(-5.80%)
Jun 06, 2024 35.90 36.04 35.01 35.52 383,915 -0.58(-1.61%)
Jun 05, 2024 35.22 36.26 34.80 36.10 234,373 +1.41(+4.06%)
Jun 04, 2024 34.90 35.62 34.10 34.69 345,892 -1.86(-5.09%)
Jun 03, 2024 37.62 37.77 36.38 36.55 486,793 +0.03(+0.08%)
May 31, 2024 36.74 36.90 35.19 36.52 503,160 +0.14(+0.38%)
May 30, 2024 34.64 36.49 34.11 36.38 364,346 +2.23(+6.53%)
May 29, 2024 33.14 34.53 32.76 34.15 515,911 -0.54(-1.56%)
May 28, 2024 34.71 35.09 33.73 34.69 880,541 +0.73(+2.15%)
May 24, 2024 32.38 34.80 32.13 33.96 595,097 +1.73(+5.37%)
May 23, 2024 31.49 33.10 30.72 32.23 709,156 +0.62(+1.96%)
May 22, 2024 29.28 31.87 29.25 31.61 546,386 +1.91(+6.43%)
May 21, 2024 27.54 30.38 27.08 29.70 800,776 +1.76(+6.30%)
May 20, 2024 27.52 28.32 26.89 27.94 489,964 +0.59(+2.16%)
May 17, 2024 27.24 27.72 26.87 27.35 365,006 -0.05(-0.18%)
May 16, 2024 28.04 28.04 26.25 27.40 599,256 -0.65(-2.32%)
May 15, 2024 30.66 30.96 27.68 28.05 670,149 -1.93(-6.44%)
May 14, 2024 29.86 31.14 29.81 29.98 836,615 +1.42(+4.97%)
May 13, 2024 27.96 29.66 27.96 28.56 936,721 +0.94(+3.40%)
May 10, 2024 28.68 28.88 27.02 27.62 601,024 -0.34(-1.22%)
May 09, 2024 27.00 28.40 26.09 27.96 480,523 +1.02(+3.79%)
May 08, 2024 23.80 28.93 23.76 26.94 1,555,659 +4.70(+21.13%)
May 07, 2024 22.79 23.02 22.23 22.24 381,423 -0.45(-1.98%)
May 06, 2024 22.65 22.89 22.21 22.69 339,769 +0.28(+1.25%)
May 03, 2024 22.47 23.98 21.92 22.41 447,930 +0.96(+4.48%)
May 02, 2024 21.20 21.75 20.56 21.45 362,323 +0.96(+4.69%)
May 01, 2024 20.98 21.65 20.35 20.49 303,753 -0.44(-2.10%)
Apr 30, 2024 21.06 21.16 20.37 20.93 461,403 -0.79(-3.64%)
Apr 29, 2024 21.81 22.47 21.67 21.72 357,372 +0.24(+1.12%)
Apr 26, 2024 21.08 22.30 21.08 21.48 359,088 +0.50(+2.38%)
Apr 25, 2024 20.88 21.04 19.98 20.98 314,740 -0.31(-1.46%)
Apr 24, 2024 20.57 21.63 20.57 21.29 486,244 +0.40(+1.91%)
Apr 23, 2024 18.99 21.41 18.87 20.89 547,499 +1.80(+9.43%)
Apr 22, 2024 18.98 19.22 18.48 19.09 408,565 +0.29(+1.54%)
Apr 19, 2024 18.33 18.95 18.33 18.80 816,034 +0.24(+1.29%)
Apr 18, 2024 18.85 19.17 18.32 18.56 444,346 -0.05(-0.27%)
Apr 17, 2024 19.62 19.85 18.61 18.61 530,088 -0.83(-4.27%)
Apr 16, 2024 19.63 19.81 19.16 19.44 455,559 -0.66(-3.28%)
Apr 15, 2024 20.83 21.23 19.74 20.10 509,476 -0.82(-3.92%)
Apr 12, 2024 22.52 22.77 20.83 20.92 653,807 -1.72(-7.60%)
Apr 11, 2024 22.82 23.00 21.85 22.64 467,871 -0.48(-2.08%)
Apr 10, 2024 22.39 23.29 21.80 23.12 497,721 -1.00(-4.15%)
Apr 09, 2024 23.29 24.62 23.29 24.12 500,132 +1.21(+5.28%)
Apr 08, 2024 23.00 23.45 22.83 22.91 265,861 +0.41(+1.82%)
Apr 05, 2024 22.41 22.73 21.53 22.50 483,336 -0.29(-1.27%)
Apr 04, 2024 23.91 24.85 22.65 22.79 663,853 -0.70(-2.98%)
Apr 03, 2024 23.49 23.96 23.20 23.49 505,682 -0.37(-1.55%)
Apr 02, 2024 24.48 24.48 23.39 23.86 453,568 -1.13(-4.52%)
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.