Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 34.39 37.38 34.39 35.95 1,706,609 +1.30(+3.75%)
May 21, 2024 32.79 34.86 32.79 34.65 750,668 +1.39(+4.18%)
May 20, 2024 32.73 33.61 31.86 33.26 580,817 +0.58(+1.77%)
May 17, 2024 31.97 33.08 31.40 32.68 537,147 +0.57(+1.78%)
May 16, 2024 33.88 34.67 32.06 32.11 1,340,052 -0.22(-0.68%)
May 15, 2024 32.13 33.88 31.98 32.33 697,291 +0.97(+3.09%)
May 14, 2024 32.14 32.72 31.24 31.36 345,628 -0.21(-0.67%)
May 13, 2024 31.82 32.41 31.34 31.57 503,061 +0.13(+0.41%)
May 10, 2024 31.85 32.42 31.25 31.44 567,921 -0.51(-1.60%)
May 09, 2024 32.59 33.23 31.89 31.95 426,276 -0.42(-1.30%)
May 08, 2024 33.55 34.09 32.24 32.37 688,337 -1.96(-5.71%)
May 07, 2024 32.39 34.77 31.90 34.33 863,667 +2.07(+6.42%)
May 06, 2024 32.99 33.45 31.69 32.26 457,247 -0.56(-1.71%)
May 03, 2024 33.80 33.97 32.65 32.82 415,374 +0.39(+1.20%)
May 02, 2024 33.12 33.15 31.68 32.43 621,876 -0.05(-0.15%)
May 01, 2024 31.85 33.20 31.34 32.48 685,899 +0.71(+2.23%)
Apr 30, 2024 31.50 32.17 31.15 31.77 1,206,645 -0.13(-0.41%)
Apr 29, 2024 32.23 32.62 31.46 31.90 846,689 -0.47(-1.45%)
Apr 26, 2024 31.73 32.72 31.04 32.37 778,717 +0.77(+2.44%)
Apr 25, 2024 32.00 32.13 30.91 31.60 636,373 -0.94(-2.89%)
Apr 24, 2024 33.82 33.83 32.51 32.54 569,357 -1.46(-4.29%)
Apr 23, 2024 34.86 35.58 33.87 34.00 632,918 -0.90(-2.58%)
Apr 22, 2024 34.80 35.87 34.52 34.90 848,812 +0.18(+0.52%)
Apr 19, 2024 34.09 34.81 33.63 34.72 944,327 +0.43(+1.25%)
Apr 18, 2024 33.42 34.46 32.61 34.29 803,276 +0.84(+2.51%)
Apr 17, 2024 33.73 33.91 32.80 33.45 516,205 +0.01(+0.03%)
Apr 16, 2024 34.24 34.55 33.41 33.44 497,439 -1.28(-3.69%)
Apr 15, 2024 36.78 37.00 34.09 34.72 649,646 -1.57(-4.33%)
Apr 12, 2024 36.89 38.56 35.53 36.29 860,327 -0.97(-2.60%)
Apr 11, 2024 39.12 39.34 37.02 37.26 1,056,894 +0.53(+1.44%)
Apr 10, 2024 36.53 36.87 35.78 36.73 438,235 -1.35(-3.55%)
Apr 09, 2024 37.91 38.97 37.52 38.08 426,138 +0.43(+1.14%)
Apr 08, 2024 37.83 37.98 37.23 37.65 287,976 +0.21(+0.56%)
Apr 05, 2024 37.74 38.17 37.14 37.44 413,013 -0.46(-1.21%)
Apr 04, 2024 39.31 39.40 37.67 37.90 796,807 -0.69(-1.79%)
Apr 03, 2024 38.56 39.58 38.41 38.59 423,489 -0.45(-1.15%)
Apr 02, 2024 39.35 40.16 38.67 39.04 615,679 -1.36(-3.37%)
Apr 01, 2024 41.34 41.34 39.97 40.40 342,548 -0.88(-2.13%)
Mar 28, 2024 41.71 41.45 41.41 41.28 524,358 -0.05(-0.12%)
Mar 27, 2024 41.50 41.55 40.34 41.33 341,404 +0.33(+0.80%)
Mar 26, 2024 41.60 41.84 40.58 41.00 424,719 +0.33(+0.81%)
Mar 25, 2024 42.11 42.26 40.54 40.67 383,361 -1.23(-2.94%)
Mar 22, 2024 42.93 43.07 41.78 41.90 448,507 -1.45(-3.34%)
Mar 21, 2024 44.75 44.85 42.62 43.35 499,495 -0.81(-1.83%)
Mar 20, 2024 42.43 44.22 41.16 44.16 811,783 +1.60(+3.76%)
Mar 19, 2024 41.23 43.12 41.01 42.56 1,988,092 -0.04(-0.09%)
Mar 18, 2024 44.56 45.03 42.40 42.60 864,319 -2.25(-5.02%)
Mar 15, 2024 44.47 45.77 44.22 44.85 2,246,494 +0.13(+0.29%)
Mar 14, 2024 46.23 46.23 43.74 44.72 994,052 -1.76(-3.79%)
Mar 13, 2024 45.08 46.51 44.78 46.48 774,173 +1.00(+2.20%)
Mar 12, 2024 45.28 46.62 45.01 45.48 611,138 -0.02(-0.04%)
Mar 11, 2024 46.07 47.24 45.36 45.50 455,858 -1.54(-3.27%)
Mar 08, 2024 48.69 49.76 46.53 47.04 393,538 -0.63(-1.32%)
Mar 07, 2024 46.22 49.26 45.80 47.67 689,839 +1.68(+3.65%)
Mar 06, 2024 47.57 47.88 45.60 45.99 719,112 -0.72(-1.54%)
Mar 05, 2024 45.75 47.92 45.48 46.71 606,167 +0.24(+0.52%)
Mar 04, 2024 48.05 48.05 46.09 46.47 756,247 -0.83(-1.75%)
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.