Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 35.92 36.63 35.92 36.21 368,274 +0.24(+0.67%)
Jun 17, 2024 35.16 36.03 35.14 35.97 257,893 +0.77(+2.19%)
Jun 14, 2024 35.08 35.40 34.75 35.20 202,875 -0.30(-0.85%)
Jun 13, 2024 36.02 36.02 35.19 35.50 185,561 -0.64(-1.77%)
Jun 12, 2024 36.34 36.70 35.82 36.14 311,079 +0.85(+2.41%)
Jun 11, 2024 35.35 35.51 34.95 35.29 368,414 -0.40(-1.12%)
Jun 10, 2024 36.15 36.15 35.52 35.69 387,748 -0.77(-2.11%)
Jun 07, 2024 36.03 36.56 36.03 36.46 332,644 -0.05(-0.14%)
Jun 06, 2024 36.06 36.60 35.95 36.51 338,711 +0.39(+1.08%)
Jun 05, 2024 36.18 36.38 36.03 36.12 289,196 +0.09(+0.25%)
Jun 04, 2024 36.03 36.49 36.01 36.03 267,081 -0.43(-1.18%)
Jun 03, 2024 37.22 37.22 36.43 36.46 305,655 -0.38(-1.03%)
May 31, 2024 36.59 37.22 36.59 36.84 355,077 +0.44(+1.21%)
May 30, 2024 35.81 36.73 35.75 36.40 325,859 +0.73(+2.05%)
May 29, 2024 35.54 35.83 34.95 35.67 456,274 +0.13(+0.36%)
May 28, 2024 36.01 36.15 35.28 35.54 294,303 -0.36(-0.99%)
May 24, 2024 35.99 35.99 35.70 35.90 215,852 +0.13(+0.36%)
May 23, 2024 36.80 36.80 35.61 35.77 241,472 -0.93(-2.54%)
May 22, 2024 36.92 36.96 36.45 36.70 265,672 -0.23(-0.62%)
May 21, 2024 36.76 37.04 36.71 36.93 193,149 +0.01(+0.03%)
May 20, 2024 37.44 37.44 36.88 36.92 240,396 -0.63(-1.69%)
May 17, 2024 37.82 37.82 37.44 37.55 334,707 -0.18(-0.47%)
May 16, 2024 37.47 37.78 37.44 37.73 179,423 +0.05(+0.13%)
May 15, 2024 37.79 37.88 37.17 37.68 187,304 +0.33(+0.87%)
May 14, 2024 37.40 37.40 36.96 37.35 154,373 +0.42(+1.13%)
May 13, 2024 37.56 37.58 36.90 36.94 167,248 -0.37(-0.98%)
May 10, 2024 37.24 37.40 36.97 37.30 240,685 +0.02(+0.05%)
May 09, 2024 36.68 37.32 36.55 37.28 259,703 +0.47(+1.26%)
May 08, 2024 35.94 36.93 35.94 36.82 234,797 +0.40(+1.09%)
May 07, 2024 36.61 36.84 36.33 36.42 212,896 -0.09(-0.24%)
May 06, 2024 36.22 36.82 36.14 36.51 235,903 +0.41(+1.13%)
May 03, 2024 36.03 36.22 35.68 36.11 290,650 +0.66(+1.87%)
May 02, 2024 35.15 35.63 35.13 35.44 212,228 +0.59(+1.71%)
May 01, 2024 34.38 35.50 34.13 34.85 282,290 +0.73(+2.15%)
Apr 30, 2024 34.17 34.45 34.09 34.11 257,825 -0.32(-0.92%)
Apr 29, 2024 34.81 35.02 34.41 34.43 640,468 -0.28(-0.80%)
Apr 26, 2024 34.53 34.95 34.40 34.71 197,031 +0.08(+0.23%)
Apr 25, 2024 34.71 34.92 34.29 34.63 793,378 -0.56(-1.60%)
Apr 24, 2024 34.49 35.31 34.24 35.19 330,487 +0.63(+1.83%)
Apr 23, 2024 34.82 35.03 33.56 34.56 833,529 -1.71(-4.72%)
Apr 22, 2024 35.66 36.46 35.57 36.27 339,457 +0.61(+1.72%)
Apr 19, 2024 34.21 35.73 34.21 35.66 320,973 +1.33(+3.87%)
Apr 18, 2024 34.36 34.70 34.09 34.33 343,578 +0.00(+0.00%)
Apr 17, 2024 34.54 34.85 34.28 34.33 363,717 +0.12(+0.35%)
Apr 16, 2024 34.43 34.52 33.91 34.21 332,472 -0.52(-1.51%)
Apr 15, 2024 35.00 35.40 34.29 34.74 533,249 -0.17(-0.48%)
Apr 12, 2024 34.35 34.91 34.26 34.91 253,081 +0.19(+0.54%)
Apr 11, 2024 34.80 34.84 34.28 34.72 267,621 +0.11(+0.31%)
Apr 10, 2024 35.81 35.81 34.33 34.61 407,726 -2.30(-6.23%)
Apr 09, 2024 36.54 36.96 36.39 36.91 390,280 +0.44(+1.19%)
Apr 08, 2024 36.42 36.64 36.18 36.47 382,104 +0.20(+0.55%)
Apr 05, 2024 36.04 36.43 35.97 36.27 158,662 +0.07(+0.19%)
Apr 04, 2024 36.66 36.98 36.12 36.20 243,787 +0.16(+0.44%)
Apr 03, 2024 36.07 36.53 35.84 36.05 264,691 -0.29(-0.79%)
Apr 02, 2024 36.25 36.59 35.96 36.33 432,346 -0.23(-0.62%)
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.