Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 31.99 32.13 31.54 32.01 456,580 -0.01(-0.03%)
May 21, 2024 32.17 32.40 31.62 32.02 434,622 -0.41(-1.26%)
May 20, 2024 33.07 33.07 32.20 32.43 380,888 -0.72(-2.17%)
May 17, 2024 33.58 33.58 32.93 33.15 316,512 -0.22(-0.66%)
May 16, 2024 33.20 33.91 33.00 33.37 288,292 -0.07(-0.21%)
May 15, 2024 34.20 34.30 33.09 33.44 406,248 -0.18(-0.54%)
May 14, 2024 33.65 34.64 33.53 33.62 527,701 +0.33(+0.99%)
May 13, 2024 32.50 34.00 32.38 33.29 502,397 +1.05(+3.26%)
May 10, 2024 31.66 32.28 31.38 32.24 405,994 +0.58(+1.83%)
May 09, 2024 31.98 31.99 31.43 31.66 300,489 -0.44(-1.37%)
May 08, 2024 31.37 32.11 31.36 32.10 355,075 +0.27(+0.85%)
May 07, 2024 32.85 32.85 31.65 31.83 433,654 -1.14(-3.46%)
May 06, 2024 32.00 33.09 32.00 32.97 543,542 +0.99(+3.10%)
May 03, 2024 31.36 32.54 30.95 31.98 795,544 +0.95(+3.06%)
May 02, 2024 32.00 32.09 28.22 31.03 2,289,903 -5.70(-15.52%)
May 01, 2024 37.31 38.60 36.54 36.73 566,111 -0.71(-1.90%)
Apr 30, 2024 37.85 38.43 37.39 37.44 456,727 -0.93(-2.42%)
Apr 29, 2024 37.77 38.53 37.57 38.37 417,104 +0.81(+2.16%)
Apr 26, 2024 36.54 38.13 36.03 37.56 380,380 +1.36(+3.76%)
Apr 25, 2024 35.87 36.41 35.06 36.20 512,207 -0.46(-1.25%)
Apr 24, 2024 36.63 37.27 36.47 36.66 267,669 +0.07(+0.19%)
Apr 23, 2024 35.02 37.09 34.78 36.59 379,960 +1.47(+4.19%)
Apr 22, 2024 34.78 35.49 34.21 35.12 410,493 +0.57(+1.65%)
Apr 19, 2024 34.65 35.20 34.03 34.55 496,218 -0.31(-0.89%)
Apr 18, 2024 35.36 35.84 34.29 34.86 635,396 -0.53(-1.50%)
Apr 17, 2024 36.58 37.92 35.35 35.39 543,934 -1.13(-3.09%)
Apr 16, 2024 37.54 38.51 36.22 36.52 792,073 -1.47(-3.87%)
Apr 15, 2024 38.46 38.62 37.55 37.99 954,929 -0.48(-1.25%)
Apr 12, 2024 39.09 39.37 38.00 38.47 492,909 -1.19(-3.00%)
Apr 11, 2024 39.75 39.95 38.45 39.66 419,111 +0.26(+0.66%)
Apr 10, 2024 39.48 39.60 38.52 39.40 461,093 -1.72(-4.18%)
Apr 09, 2024 40.32 42.17 40.17 41.12 413,392 +1.30(+3.26%)
Apr 08, 2024 38.52 39.87 38.18 39.82 346,545 +1.79(+4.71%)
Apr 05, 2024 37.11 38.11 37.02 38.03 321,518 +0.78(+2.09%)
Apr 04, 2024 38.24 38.77 36.75 37.25 476,403 -0.26(-0.69%)
Apr 03, 2024 37.12 37.71 36.90 37.51 299,469 +0.02(+0.05%)
Apr 02, 2024 36.79 37.49 36.22 37.49 404,003 -0.33(-0.87%)
Apr 01, 2024 39.17 39.50 37.34 37.82 406,443 -2.13(-5.33%)
Mar 28, 2024 39.22 39.96 39.96 39.95 485,211 +0.73(+1.86%)
Mar 27, 2024 38.15 39.27 37.51 39.22 461,406 +1.47(+3.89%)
Mar 26, 2024 38.42 38.52 37.61 37.75 263,882 -0.17(-0.45%)
Mar 25, 2024 38.17 38.52 37.62 37.92 281,002 -0.25(-0.65%)
Mar 22, 2024 39.00 39.08 36.84 38.17 639,112 -0.89(-2.28%)
Mar 21, 2024 38.50 40.14 38.01 39.06 1,410,619 +1.15(+3.03%)
Mar 20, 2024 36.60 38.44 36.06 37.91 607,687 +1.33(+3.64%)
Mar 19, 2024 36.00 36.89 35.20 36.58 659,930 -0.06(-0.16%)
Mar 18, 2024 36.12 37.25 35.04 36.64 641,603 +0.45(+1.24%)
Mar 15, 2024 36.29 37.48 36.09 36.19 962,131 -0.60(-1.63%)
Mar 14, 2024 35.71 37.70 35.71 36.79 906,809 +0.89(+2.48%)
Mar 13, 2024 36.72 36.78 35.63 35.90 611,908 +0.33(+0.93%)
Mar 12, 2024 35.95 36.34 35.20 35.57 265,939 -0.38(-1.06%)
Mar 11, 2024 36.47 37.15 35.90 35.95 321,547 -0.68(-1.86%)
Mar 08, 2024 37.00 37.80 35.99 36.63 696,366 +0.06(+0.16%)
Mar 07, 2024 35.40 36.91 35.20 36.57 593,079 +1.12(+3.16%)
Mar 06, 2024 33.80 35.76 33.47 35.45 595,250 +2.61(+7.95%)
Mar 05, 2024 34.82 34.99 32.27 32.84 565,066 -2.74(-7.70%)
Mar 04, 2024 36.20 36.20 35.01 35.58 383,666 -0.18(-0.50%)
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.