Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.55 | 10 | +2.79(+7.40%) | |||
May 16, 2024 | 37.76 | 0 | -4.95(-11.58%) | |||
May 15, 2024 | 42.36 | 42.70 | 42.27 | 42.70 | 347 | +1.81(+4.43%) |
May 14, 2024 | 37.87 | 40.92 | 37.87 | 40.89 | 931 | +0.08(+0.20%) |
May 10, 2024 | 40.81 | 0 | +3.81(+10.30%) | |||
May 03, 2024 | 37.00 | 0 | -4.23(-10.26%) | |||
Apr 29, 2024 | 41.23 | 0 | +4.63(+12.65%) | |||
Apr 26, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 140 | -4.67(-11.32%) |
Apr 25, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 206 | +3.70(+9.84%) |
Apr 22, 2024 | 37.57 | 0 | +2.13(+6.02%) | |||
Apr 09, 2024 | 35.44 | 23 | +1.19(+3.47%) | |||
Apr 08, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 863 | +0.19(+0.56%) |
Apr 02, 2024 | 34.06 | 96 | -1.21(-3.43%) | |||
Mar 25, 2024 | 35.27 | 0 | -0.73(-2.03%) | |||
Mar 22, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | -0.15(-0.41%) |
Mar 20, 2024 | 36.15 | 0 | +0.15(+0.42%) | |||
Mar 06, 2024 | 36.00 | 0 | +0.51(+1.44%) | |||
Feb 27, 2024 | 35.49 | 56 | -0.96(-2.63%) | |||
Feb 26, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 332 | -1.67(-4.39%) |
Feb 22, 2024 | 38.12 | 0 | +2.13(+5.93%) | |||
Feb 16, 2024 | 35.99 | 24 | -3.51(-8.89%) | |||
Feb 15, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 207 | -0.44(-1.10%) |
Feb 02, 2024 | 39.94 | 0 | +0.12(+0.30%) | |||
Jan 31, 2024 | 39.82 | 0 | +1.39(+3.62%) | |||
Jan 30, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 114 | -0.26(-0.67%) |
Jan 29, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 141 | -2.17(-5.31%) |
Jan 24, 2024 | 40.86 | 0 | +1.36(+3.44%) | |||
Jan 18, 2024 | 39.50 | 18 | -2.04(-4.91%) | |||
Jan 12, 2024 | 41.54 | 152 | +3.18(+8.29%) | |||
Jan 09, 2024 | 38.36 | 8 | -0.64(-1.64%) | |||
Jan 08, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 266 | +1.39(+3.70%) |
Jan 04, 2024 | 37.61 | 17 | -2.18(-5.48%) | |||
Jan 03, 2024 | 39.79 | 39.79 | 39.00 | 39.79 | 522 | +1.43(+3.73%) |
Dec 27, 2023 | 38.36 | 0 | -0.17(-0.44%) | |||
Dec 26, 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 219 | +0.53(+1.39%) |
Dec 21, 2023 | 38.00 | 0 | +0.08(+0.21%) | |||
Dec 20, 2023 | 38.91 | 38.91 | 37.91 | 37.92 | 983 | -0.33(-0.86%) |
Dec 19, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 322 | -1.63(-4.09%) |
Dec 18, 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 504 | +2.79(+7.52%) |
Dec 15, 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 289 | -2.91(-7.27%) |
Dec 14, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | +2.50(+6.67%) |
Dec 06, 2023 | 37.50 | 0 | -1.06(-2.76%) | |||
Nov 29, 2023 | 38.56 | 0 | -0.66(-1.69%) | |||
Nov 28, 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 1,001 | +1.00(+2.61%) |
Nov 27, 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 935 | +2.43(+6.79%) |
Nov 21, 2023 | 35.80 | 0 | -0.85(-2.31%) | |||
Nov 14, 2023 | 36.65 | 0 | +1.72(+4.94%) | |||
Nov 07, 2023 | 34.92 | 0 | -1.00(-2.78%) | |||
Nov 06, 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 179 | -0.23(-0.63%) |
Nov 01, 2023 | 36.15 | 2 | +0.17(+0.47%) | |||
Oct 26, 2023 | 35.98 | 70 | -2.14(-5.62%) | |||
Oct 23, 2023 | 38.12 | 0 | +2.06(+5.71%) | |||
Oct 13, 2023 | 36.06 | 0 | +0.58(+1.65%) | |||
Sep 21, 2023 | 35.48 | 0 | -1.33(-3.61%) | |||
Sep 20, 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 860 | -1.25(-3.28%) |
Sep 19, 2023 | 37.00 | 38.06 | 37.00 | 38.06 | 1,523 | +1.81(+4.99%) |
Sep 14, 2023 | 36.25 | 2 | -2.07(-5.40%) | |||
Sep 07, 2023 | 38.32 | 0 | +1.57(+4.27%) | |||
Sep 06, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 484 | -1.70(-4.42%) |
Aug 29, 2023 | 38.45 | 0 | +0.56(+1.48%) | |||
Aug 28, 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 338 | -0.03(-0.08%) |
Aug 25, 2023 | 37.92 | 39.01 | 37.92 | 37.92 | 770 | +0.28(+0.74%) |
Aug 24, 2023 | 37.64 | 37.64 | 37.64 | 37.64 | 344 | -2.86(-7.06%) |
Aug 21, 2023 | 40.50 | 0 | +2.85(+7.57%) | |||
Aug 17, 2023 | 37.65 | 0 | -2.78(-6.88%) | |||
Aug 10, 2023 | 40.43 | 0 | +0.90(+2.28%) | |||
Aug 02, 2023 | 39.53 | 0 | -1.12(-2.74%) | |||
Aug 01, 2023 | 41.50 | 41.50 | 40.59 | 40.65 | 996 | -0.65(-1.59%) |
Jul 31, 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 2,402 | +3.60(+9.56%) |
Jul 27, 2023 | 37.70 | 39 | -2.83(-6.99%) | |||
Jul 26, 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 5,219 | +1.06(+2.69%) |
Jul 25, 2023 | 39.47 | 39.47 | 39.47 | 39.47 | 656 | +2.06(+5.50%) |
Jul 18, 2023 | 37.41 | 0 | +2.70(+7.78%) | |||
Jul 13, 2023 | 34.71 | 35 | -1.43(-3.96%) | |||
Jul 10, 2023 | 36.14 | 40 | +1.35(+3.88%) | |||
Jul 06, 2023 | 34.79 | 56 | -2.32(-6.25%) | |||
Jul 05, 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 100 | +1.42(+3.98%) |
Jun 30, 2023 | 35.69 | 0 | +3.56(+11.08%) | |||
Jun 28, 2023 | 32.13 | 0 | +5.09(+18.82%) | |||
Jun 26, 2023 | 27.04 | 0 | -2.46(-8.34%) | |||
Jun 23, 2023 | 32.82 | 29.50 | 29.50 | 29.50 | 424 | -0.07(-0.25%) |
Jun 20, 2023 | 29.57 | 0 | -1.58(-5.06%) |
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.
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.