Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 32.54 32.68 32.22 32.53 7,840,457 -0.23(-0.70%)
Jun 12, 2024 32.79 33.12 32.51 32.76 8,229,692 +0.09(+0.28%)
Jun 11, 2024 32.68 32.83 32.56 32.67 6,757,447 -0.26(-0.79%)
Jun 10, 2024 32.67 32.93 32.46 32.93 8,326,548 +0.18(+0.55%)
Jun 07, 2024 32.86 33.25 32.66 32.75 8,944,860 -0.24(-0.73%)
Jun 06, 2024 32.98 33.14 32.84 32.99 7,093,189 -0.06(-0.18%)
Jun 05, 2024 32.80 33.13 32.59 33.05 8,531,412 +0.28(+0.85%)
Jun 04, 2024 33.21 33.21 32.74 32.77 8,229,360 -0.41(-1.24%)
Jun 03, 2024 33.66 33.87 32.87 33.18 9,721,637 -0.57(-1.69%)
May 31, 2024 33.33 33.83 33.12 33.75 30,360,794 +0.57(+1.72%)
May 30, 2024 33.12 33.39 33.08 33.18 12,508,219 +0.06(+0.18%)
May 29, 2024 33.09 33.35 32.96 33.12 8,687,751 -0.24(-0.72%)
May 28, 2024 33.65 33.80 33.33 33.36 9,985,291 -0.30(-0.89%)
May 24, 2024 33.47 33.70 33.39 33.66 8,886,626 +0.28(+0.84%)
May 23, 2024 33.92 33.99 33.32 33.38 12,498,748 -0.51(-1.50%)
May 22, 2024 32.99 33.93 32.98 33.89 17,453,816 +0.94(+2.84%)
May 21, 2024 33.23 33.24 32.82 32.95 9,198,802 -0.34(-1.02%)
May 20, 2024 33.41 33.51 33.03 33.29 7,828,592 -0.11(-0.33%)
May 17, 2024 33.80 33.82 33.35 33.40 8,248,216 -0.41(-1.21%)
May 16, 2024 33.77 33.88 33.61 33.81 10,198,446 +0.09(+0.27%)
May 15, 2024 33.95 34.22 33.67 33.72 12,577,293 -0.09(-0.27%)
May 14, 2024 34.40 34.55 33.69 33.81 14,051,812 -0.59(-1.71%)
May 13, 2024 34.46 34.50 34.01 34.40 10,075,483 +0.14(+0.41%)
May 10, 2024 34.48 34.56 34.12 34.26 7,862,874 -0.12(-0.35%)
May 09, 2024 34.10 34.53 33.96 34.38 11,420,724 +0.28(+0.82%)
May 08, 2024 33.77 34.13 33.72 34.10 8,121,520 +0.26(+0.77%)
May 07, 2024 33.75 34.02 33.73 33.84 9,580,841 +0.28(+0.83%)
May 06, 2024 33.75 33.86 33.43 33.56 9,025,482 -0.17(-0.50%)
May 03, 2024 33.70 33.85 33.54 33.73 6,655,487 +0.28(+0.83%)
May 02, 2024 33.19 33.64 33.04 33.45 9,491,759 +0.37(+1.11%)
May 01, 2024 33.09 33.40 32.84 33.08 12,271,641 -0.02(-0.06%)
Apr 30, 2024 33.78 33.85 33.01 33.10 17,547,120 -0.73(-2.15%)
Apr 29, 2024 33.77 34.04 33.63 33.83 11,124,562 -0.04(-0.12%)
Apr 26, 2024 33.52 34.05 33.45 33.87 10,700,523 -0.03(-0.09%)
Apr 25, 2024 33.69 34.07 33.52 33.90 12,035,508 +0.35(+1.04%)
Apr 24, 2024 34.31 34.31 33.29 33.55 23,853,478 -1.05(-3.02%)
Apr 23, 2024 34.50 34.84 34.38 34.59 19,342,226 +0.10(+0.29%)
Apr 22, 2024 34.45 34.63 34.10 34.50 14,691,313 +0.28(+0.82%)
Apr 19, 2024 34.33 34.49 34.08 34.22 13,664,680 -0.05(-0.15%)
Apr 18, 2024 34.62 34.95 33.96 34.27 25,800,076 +0.23(+0.67%)
Apr 17, 2024 34.62 34.65 33.80 34.04 24,427,296 -0.68(-1.95%)
Apr 16, 2024 35.12 35.12 34.63 34.71 12,839,997 -0.30(-0.85%)
Apr 15, 2024 35.58 35.70 34.85 35.01 15,689,188 -0.20(-0.57%)
Apr 12, 2024 35.03 35.35 34.97 35.21 15,218,547 -0.09(-0.25%)
Apr 11, 2024 35.23 35.57 35.01 35.30 10,734,092 +0.02(+0.06%)
Apr 10, 2024 35.41 35.53 35.14 35.28 13,759,088 -0.54(-1.50%)
Apr 09, 2024 35.87 36.01 35.53 35.82 12,518,024 -0.10(-0.28%)
Apr 08, 2024 36.00 36.27 35.87 35.92 12,582,786 -0.25(-0.69%)
Apr 05, 2024 36.15 36.37 36.02 36.17 8,895,391 +0.18(+0.50%)
Apr 04, 2024 36.49 36.64 35.83 35.99 12,482,271 -0.30(-0.82%)
Apr 03, 2024 36.38 36.69 36.15 36.29 9,232,666 -0.09(-0.25%)
Apr 02, 2024 36.58 36.71 36.17 36.38 10,674,076 -0.27(-0.73%)
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.