Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 37.83 37.83 36.37 36.63 1,358,278 -1.33(-3.51%)
May 22, 2024 38.03 38.56 37.74 37.96 1,177,906 +0.21(+0.57%)
May 21, 2024 38.70 38.90 37.72 37.75 1,980,874 -0.51(-1.33%)
May 20, 2024 36.57 38.29 36.41 38.26 1,474,761 +1.64(+4.48%)
May 17, 2024 36.21 36.83 35.91 36.62 1,577,113 +1.09(+3.07%)
May 16, 2024 36.01 36.25 35.24 35.53 1,307,616 -0.53(-1.47%)
May 15, 2024 35.10 36.26 34.88 36.06 4,323,402 +2.49(+7.42%)
May 14, 2024 33.81 33.96 33.32 33.57 1,069,412 -0.87(-2.53%)
May 13, 2024 34.26 34.62 34.13 34.44 1,706,121 +1.37(+4.14%)
May 10, 2024 34.25 34.43 32.80 33.07 1,891,966 -0.97(-2.85%)
May 09, 2024 33.48 34.20 33.18 34.04 1,414,541 +0.15(+0.44%)
May 08, 2024 33.83 34.26 33.67 33.89 1,171,346 -0.47(-1.37%)
May 07, 2024 34.67 35.09 34.25 34.36 1,734,994 -0.13(-0.38%)
May 06, 2024 34.67 35.04 34.21 34.49 1,583,179 +0.60(+1.77%)
May 03, 2024 33.44 33.97 33.39 33.89 1,872,448 +1.53(+4.73%)
May 02, 2024 32.00 32.51 31.74 32.36 2,708,249 +1.34(+4.32%)
May 01, 2024 31.44 32.36 30.82 31.02 3,742,637 -1.17(-3.63%)
Apr 30, 2024 33.36 33.52 32.12 32.19 3,478,635 -2.15(-6.26%)
Apr 29, 2024 34.08 34.45 33.67 34.34 1,237,765 -0.41(-1.18%)
Apr 26, 2024 34.79 35.32 34.51 34.75 1,197,984 -0.54(-1.53%)
Apr 25, 2024 34.41 35.39 34.26 35.29 2,188,825 +0.43(+1.23%)
Apr 24, 2024 36.03 36.17 34.73 34.86 2,906,183 -1.40(-3.86%)
Apr 23, 2024 36.08 36.64 36.05 36.26 1,671,999 -0.07(-0.19%)
Apr 22, 2024 36.06 36.49 35.81 36.33 1,563,768 +1.22(+3.47%)
Apr 19, 2024 35.31 35.53 34.66 35.11 2,065,120 +0.43(+1.24%)
Apr 18, 2024 34.09 35.01 33.76 34.68 2,045,682 +1.42(+4.27%)
Apr 17, 2024 34.03 34.36 32.52 33.26 2,655,038 -0.96(-2.81%)
Apr 16, 2024 34.49 34.56 33.65 34.22 2,345,726 -0.29(-0.84%)
Apr 15, 2024 36.15 36.29 33.99 34.51 2,155,698 -1.96(-5.37%)
Apr 12, 2024 38.29 38.34 35.55 36.47 3,374,569 -1.96(-5.10%)
Apr 11, 2024 38.60 38.67 37.93 38.43 1,956,960 +0.18(+0.47%)
Apr 10, 2024 36.88 38.25 36.80 38.25 1,852,126 +0.61(+1.62%)
Apr 09, 2024 38.51 38.71 37.21 37.64 2,095,200 -1.54(-3.93%)
Apr 08, 2024 39.35 39.40 38.86 39.18 2,464,790 +2.45(+6.67%)
Apr 05, 2024 36.49 37.41 36.49 36.73 2,755,310 -0.65(-1.74%)
Apr 04, 2024 36.70 37.87 36.64 37.38 2,663,121 +1.46(+4.06%)
Apr 03, 2024 35.86 36.52 35.75 35.92 2,289,093 -0.05(-0.14%)
Apr 02, 2024 35.36 36.17 35.20 35.97 1,990,720 -2.10(-5.52%)
Apr 01, 2024 38.21 38.28 37.15 38.07 1,896,014 -0.64(-1.65%)
Mar 28, 2024 38.80 38.63 38.63 38.71 3,198,620 +1.25(+3.34%)
Mar 27, 2024 39.09 39.16 37.33 37.46 1,910,551 -0.45(-1.19%)
Mar 26, 2024 38.66 38.74 37.80 37.91 2,228,736 -0.89(-2.29%)
Mar 25, 2024 36.53 38.84 36.53 38.80 3,216,324 +3.96(+11.37%)
Mar 22, 2024 35.02 35.11 34.17 34.84 2,784,112 -0.71(-2.00%)
Mar 21, 2024 36.90 36.92 35.39 35.55 2,584,482 -0.39(-1.09%)
Mar 20, 2024 34.57 36.04 33.87 35.94 3,977,136 +0.80(+2.28%)
Mar 19, 2024 34.76 35.90 33.96 35.14 4,138,167 -1.36(-3.73%)
Mar 18, 2024 37.08 37.41 36.30 36.50 2,693,920 -1.21(-3.21%)
Mar 15, 2024 37.01 38.57 36.79 37.71 4,133,495 -0.12(-0.32%)
Mar 14, 2024 39.60 39.68 37.33 37.83 4,377,093 -2.33(-5.80%)
Mar 13, 2024 39.74 40.16 39.16 40.16 2,929,575 +1.17(+3.00%)
Mar 12, 2024 39.46 39.95 37.50 38.99 5,711,250 -0.37(-0.94%)
Mar 11, 2024 39.50 39.83 38.94 39.36 5,628,427 +1.51(+3.99%)
Mar 08, 2024 37.20 38.43 36.10 37.85 8,237,941 +0.89(+2.41%)
Mar 07, 2024 36.79 37.21 36.41 36.96 4,039,416 +0.36(+0.98%)
Mar 06, 2024 36.51 36.91 35.67 36.60 3,418,989 +2.79(+8.25%)
Mar 05, 2024 36.97 37.90 32.53 33.81 9,034,886 -3.14(-8.50%)
Mar 04, 2024 35.73 37.15 35.72 36.95 4,994,797 +2.52(+7.32%)
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.