Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 41.00 41.58 40.78 41.34 46,110 +0.57(+1.40%)
May 23, 2024 40.60 40.79 40.26 40.77 46,546 +0.17(+0.42%)
May 22, 2024 40.48 41.10 40.48 40.60 47,330 -0.04(-0.10%)
May 21, 2024 40.08 40.64 39.97 40.64 40,787 +0.38(+0.94%)
May 20, 2024 39.76 41.01 39.63 40.26 79,513 +0.57(+1.44%)
May 17, 2024 40.00 40.45 39.63 39.69 79,045 -0.22(-0.55%)
May 16, 2024 39.89 39.91 39.35 39.91 56,086 +0.20(+0.50%)
May 15, 2024 39.80 39.85 39.32 39.71 54,687 +0.18(+0.46%)
May 14, 2024 39.07 39.86 38.88 39.53 74,663 +0.92(+2.38%)
May 13, 2024 39.00 39.28 38.31 38.61 60,146 -0.31(-0.80%)
May 10, 2024 38.44 38.94 38.07 38.92 71,403 +0.65(+1.70%)
May 09, 2024 37.80 38.34 37.11 38.27 120,506 +0.47(+1.24%)
May 08, 2024 38.82 38.82 37.72 37.80 67,301 -1.12(-2.88%)
May 07, 2024 37.95 39.10 37.75 38.92 75,781 +0.92(+2.42%)
May 06, 2024 38.24 38.70 37.95 38.00 97,833 -0.13(-0.34%)
May 03, 2024 38.04 38.27 37.35 38.13 48,760 +0.49(+1.30%)
May 02, 2024 36.62 37.75 36.37 37.64 73,919 +1.10(+3.01%)
May 01, 2024 35.72 36.60 35.60 36.54 65,439 +1.00(+2.81%)
Apr 30, 2024 35.95 35.97 35.37 35.54 69,878 -0.50(-1.39%)
Apr 29, 2024 36.26 36.75 35.96 36.04 60,496 -0.11(-0.30%)
Apr 26, 2024 36.30 36.42 35.58 36.15 44,860 -0.16(-0.44%)
Apr 25, 2024 36.26 36.81 36.18 36.31 58,849 -0.28(-0.77%)
Apr 24, 2024 36.92 36.93 36.46 36.59 53,340 -0.38(-1.03%)
Apr 23, 2024 37.10 37.33 36.79 36.97 58,725 +0.09(+0.24%)
Apr 22, 2024 36.91 37.00 36.44 36.88 49,632 +0.20(+0.55%)
Apr 19, 2024 35.81 36.73 35.61 36.68 69,185 +0.75(+2.09%)
Apr 18, 2024 35.76 36.53 35.76 35.93 53,903 +0.16(+0.45%)
Apr 17, 2024 36.32 36.64 35.75 35.77 61,516 -0.48(-1.32%)
Apr 16, 2024 36.75 36.75 36.21 36.25 58,847 -0.47(-1.28%)
Apr 15, 2024 36.95 37.11 36.33 36.72 53,228 -0.22(-0.60%)
Apr 12, 2024 37.01 37.56 36.57 36.94 51,502 -0.28(-0.75%)
Apr 11, 2024 36.50 37.24 36.45 37.22 65,254 +0.70(+1.92%)
Apr 10, 2024 36.50 36.68 36.16 36.52 64,734 -0.43(-1.16%)
Apr 09, 2024 36.92 37.00 36.36 36.95 72,811 -0.10(-0.27%)
Apr 08, 2024 36.75 37.11 36.53 37.05 140,814 +0.06(+0.16%)
Apr 05, 2024 37.43 37.69 36.92 36.99 49,138 -0.21(-0.56%)
Apr 04, 2024 37.74 37.91 37.18 37.20 64,815 -0.20(-0.53%)
Apr 03, 2024 36.98 37.88 36.65 37.40 58,139 +0.15(+0.40%)
Apr 02, 2024 37.93 38.21 36.49 37.25 85,081 -1.01(-2.64%)
Apr 01, 2024 37.75 38.38 37.13 38.26 83,702 +0.45(+1.19%)
Mar 28, 2024 38.03 38.40 37.75 37.81 64,688 -0.06(-0.16%)
Mar 27, 2024 38.40 38.40 37.86 37.87 51,930 -0.30(-0.79%)
Mar 26, 2024 38.06 38.48 37.63 38.17 92,384 +0.43(+1.14%)
Mar 25, 2024 38.19 38.35 37.50 37.74 55,033 -0.47(-1.23%)
Mar 22, 2024 38.30 38.68 38.03 38.21 44,103 +0.04(+0.10%)
Mar 21, 2024 38.11 38.55 37.89 38.17 80,849 +0.03(+0.08%)
Mar 20, 2024 37.88 38.40 37.50 38.14 63,852 +0.17(+0.45%)
Mar 19, 2024 38.10 38.32 37.19 37.97 75,113 -0.02(-0.05%)
Mar 18, 2024 37.72 38.31 37.42 37.99 105,021 +0.05(+0.13%)
Mar 15, 2024 37.62 38.22 37.54 37.94 162,252 +0.09(+0.24%)
Mar 14, 2024 38.13 38.13 37.42 37.85 52,122 -0.13(-0.34%)
Mar 13, 2024 38.05 38.54 37.59 37.98 77,874 -0.38(-0.99%)
Mar 12, 2024 37.65 38.36 37.20 38.36 71,118 +0.71(+1.88%)
Mar 11, 2024 37.05 37.73 36.98 37.65 138,184 +0.32(+0.86%)
Mar 08, 2024 35.96 37.42 35.69 37.33 106,528 +0.93(+2.55%)
Mar 07, 2024 38.30 38.48 35.32 36.40 213,561 -0.74(-1.99%)
Mar 06, 2024 37.25 37.40 36.97 37.14 72,765 +0.14(+0.38%)
Mar 05, 2024 36.93 37.65 36.85 37.00 76,977 +0.13(+0.35%)
Mar 04, 2024 37.51 37.64 36.58 36.87 84,244 -0.70(-1.86%)
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.