Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 36.00 36.00 35.60 35.68 3,301,276 -0.43(-1.19%)
May 28, 2024 36.27 36.37 36.00 36.11 4,506,870 -0.13(-0.36%)
May 24, 2024 36.16 36.37 36.11 36.24 3,053,741 +0.27(+0.75%)
May 23, 2024 36.68 36.77 35.89 35.97 6,789,202 -0.64(-1.75%)
May 22, 2024 36.67 36.83 36.50 36.61 6,600,512 -0.17(-0.46%)
May 21, 2024 36.79 36.94 36.53 36.78 7,872,867 +0.00(+0.00%)
May 20, 2024 36.75 36.88 36.71 36.78 2,704,624 +0.03(+0.08%)
May 17, 2024 36.86 36.88 36.63 36.75 7,893,852 -0.01(-0.03%)
May 16, 2024 36.84 37.01 36.61 36.76 5,709,223 -0.23(-0.62%)
May 15, 2024 37.10 37.24 36.79 36.99 7,338,205 +0.00(+0.00%)
May 14, 2024 36.92 37.22 36.70 36.99 11,444,958 +0.75(+2.06%)
May 13, 2024 36.48 36.51 36.03 36.24 13,383,401 +0.03(+0.08%)
May 10, 2024 36.45 36.76 36.07 36.22 7,181,335 +0.42(+1.18%)
May 09, 2024 35.76 35.97 35.74 35.79 5,155,582 +0.12(+0.35%)
May 08, 2024 35.14 35.97 35.07 35.67 6,093,558 +0.38(+1.09%)
May 07, 2024 35.29 35.37 35.19 35.29 4,615,938 +0.15(+0.44%)
May 06, 2024 35.03 35.25 35.01 35.13 4,197,795 +0.32(+0.91%)
May 03, 2024 35.13 35.39 34.74 34.82 4,392,174 -0.08(-0.22%)
May 02, 2024 34.39 34.94 34.25 34.89 5,338,408 +0.80(+2.33%)
May 01, 2024 34.08 34.40 33.82 34.10 7,914,836 +0.05(+0.14%)
Apr 30, 2024 34.38 34.38 34.05 34.05 8,688,226 -0.40(-1.17%)
Apr 29, 2024 34.47 34.50 34.19 34.45 9,704,422 +0.13(+0.39%)
Apr 26, 2024 34.73 34.83 34.27 34.32 4,577,366 -0.42(-1.21%)
Apr 25, 2024 33.95 34.82 33.83 34.74 10,449,728 +0.57(+1.68%)
Apr 24, 2024 33.97 34.22 33.74 34.16 8,360,662 +0.23(+0.68%)
Apr 23, 2024 33.79 34.04 33.70 33.93 12,940,157 +0.07(+0.20%)
Apr 22, 2024 33.45 33.89 33.17 33.87 13,078,529 +0.47(+1.41%)
Apr 19, 2024 32.51 33.46 32.50 33.40 12,008,382 +0.92(+2.83%)
Apr 18, 2024 31.98 32.53 31.95 32.48 8,174,752 +0.55(+1.71%)
Apr 17, 2024 31.75 31.99 31.48 31.93 8,167,342 +0.34(+1.09%)
Apr 16, 2024 32.20 32.24 31.56 31.59 9,037,633 -0.75(-2.31%)
Apr 15, 2024 32.81 33.01 32.20 32.33 4,966,659 -0.41(-1.26%)
Apr 12, 2024 33.08 33.34 32.51 32.75 5,138,507 -0.35(-1.07%)
Apr 11, 2024 33.16 33.19 32.69 33.10 4,539,417 +0.01(+0.03%)
Apr 10, 2024 33.54 33.55 32.84 33.09 6,799,782 -0.75(-2.21%)
Apr 09, 2024 33.79 33.91 33.64 33.84 3,440,600 +0.08(+0.23%)
Apr 08, 2024 33.93 34.00 33.65 33.76 3,388,264 -0.11(-0.31%)
Apr 05, 2024 34.01 34.02 33.66 33.87 3,803,385 -0.28(-0.81%)
Apr 04, 2024 34.34 34.39 33.97 34.15 4,021,978 -0.14(-0.42%)
Apr 03, 2024 34.38 34.55 34.15 34.29 3,903,239 -0.06(-0.17%)
Apr 02, 2024 34.39 34.43 34.10 34.35 4,632,532 +0.02(+0.06%)
Apr 01, 2024 34.70 34.70 34.23 34.33 4,928,030 -0.34(-0.97%)
Mar 28, 2024 34.54 34.72 34.71 34.66 4,053,930 +0.18(+0.53%)
Mar 27, 2024 34.16 34.48 34.04 34.48 6,227,737 +0.33(+0.95%)
Mar 26, 2024 34.49 34.50 34.11 34.16 2,684,341 -0.28(-0.81%)
Mar 25, 2024 34.13 34.49 34.08 34.43 4,477,676 +0.47(+1.38%)
Mar 22, 2024 34.24 34.30 33.89 33.96 3,254,756 -0.33(-0.95%)
Mar 21, 2024 34.52 34.71 34.24 34.29 3,618,079 -0.29(-0.83%)
Mar 20, 2024 34.11 34.58 34.03 34.58 3,783,462 +0.33(+0.95%)
Mar 19, 2024 33.98 34.34 33.90 34.25 2,881,615 +0.22(+0.65%)
Mar 18, 2024 34.03 34.08 33.87 34.03 5,388,936 +0.00(+0.00%)
Mar 15, 2024 34.09 34.28 33.99 34.03 3,957,200 -0.14(-0.42%)
Mar 14, 2024 34.67 34.67 33.99 34.17 4,125,458 -0.45(-1.30%)
Mar 13, 2024 34.73 34.88 34.60 34.62 2,707,840 +0.05(+0.14%)
Mar 12, 2024 34.49 34.62 34.38 34.58 3,658,862 +0.07(+0.19%)
Mar 11, 2024 34.36 34.52 34.22 34.51 3,831,515 +0.17(+0.50%)
Mar 08, 2024 34.40 34.45 34.20 34.34 5,103,579 +0.13(+0.39%)
Mar 07, 2024 33.85 34.27 33.80 34.20 6,503,560 +0.62(+1.85%)
Mar 06, 2024 33.59 33.93 33.51 33.58 4,559,204 +0.26(+0.78%)
Mar 05, 2024 33.28 33.56 33.24 33.32 4,128,944 +0.06(+0.17%)
Mar 04, 2024 33.34 33.43 33.14 33.26 3,845,214 -0.08(-0.23%)
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.