Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 37.35 | 384 | -0.39(-1.03%) | |||
May 24, 2024 | 37.91 | 37.91 | 37.65 | 37.74 | 5,292 | -0.55(-1.44%) |
May 21, 2024 | 38.29 | 0 | -0.56(-1.44%) | |||
May 17, 2024 | 38.85 | 1 | -0.84(-2.11%) | |||
May 16, 2024 | 39.76 | 39.76 | 39.69 | 39.69 | 3,840 | +0.14(+0.37%) |
May 15, 2024 | 39.11 | 40.15 | 39.11 | 39.55 | 2,086 | +1.55(+4.07%) |
May 14, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 740 | +0.84(+2.27%) |
May 13, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 571 | +0.66(+1.79%) |
May 10, 2024 | 36.42 | 36.50 | 36.42 | 36.50 | 8,464 | +0.50(+1.39%) |
May 09, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 368 | +0.76(+2.16%) |
May 08, 2024 | 35.42 | 35.59 | 35.24 | 35.24 | 5,402 | +0.60(+1.74%) |
May 07, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 3,018 | +1.16(+3.48%) |
May 01, 2024 | 33.48 | 25 | -0.45(-1.31%) | |||
Apr 30, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 6,418 | +3.03(+9.79%) |
Apr 17, 2024 | 30.89 | 10 | -0.95(-2.97%) | |||
Apr 11, 2024 | 31.84 | 0 | -0.30(-0.92%) | |||
Apr 10, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 770 | -0.13(-0.42%) |
Apr 08, 2024 | 32.27 | 0 | +0.77(+2.45%) | |||
Apr 05, 2024 | 31.62 | 31.62 | 31.50 | 31.50 | 3,867 | -0.71(-2.21%) |
Apr 04, 2024 | 32.00 | 32.21 | 32.00 | 32.21 | 25,147 | +0.47(+1.47%) |
Apr 02, 2024 | 31.75 | 260,089 | +0.76(+2.44%) | |||
Apr 01, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 1,483 | +0.04(+0.13%) |
Mar 27, 2024 | 30.95 | 457 | +0.90(+3.00%) | |||
Mar 25, 2024 | 30.05 | 0 | +0.00(+0.01%) | |||
Mar 22, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 1,525 | -0.00(-0.01%) |
Mar 21, 2024 | 30.08 | 30.08 | 30.05 | 30.05 | 10,075 | +0.42(+1.42%) |
Mar 20, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 1,130 | -0.18(-0.59%) |
Mar 14, 2024 | 29.80 | 28,675 | -0.36(-1.19%) | |||
Mar 13, 2024 | 30.01 | 30.21 | 30.01 | 30.16 | 542 | +0.16(+0.55%) |
Mar 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 268 | +0.84(+2.88%) |
Mar 11, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 625 | +0.16(+0.55%) |
Mar 07, 2024 | 29.00 | 10 | +0.27(+0.94%) | |||
Mar 06, 2024 | 28.71 | 28.73 | 28.70 | 28.73 | 62,472 | -0.02(-0.07%) |
Mar 05, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 3,398 | -0.14(-0.47%) |
Mar 04, 2024 | 28.80 | 28.89 | 28.80 | 28.89 | 753 | +0.10(+0.33%) |
Mar 01, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 261 | -0.81(-2.74%) |
Feb 29, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 31,594 | +0.00(+0.00%) |
Feb 28, 2024 | 30.00 | 30.00 | 29.50 | 29.60 | 1,118 | -0.60(-1.99%) |
Feb 26, 2024 | 30.20 | 6,130 | -0.23(-0.76%) | |||
Feb 23, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 10,032 | +0.80(+2.72%) |
Feb 20, 2024 | 29.62 | 0 | -1.45(-4.67%) | |||
Feb 16, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 375 | -0.31(-0.99%) |
Feb 15, 2024 | 31.15 | 31.39 | 31.15 | 31.39 | 2,763 | +0.57(+1.84%) |
Feb 14, 2024 | 31.18 | 31.26 | 30.82 | 30.82 | 7,395 | -0.61(-1.96%) |
Feb 13, 2024 | 31.97 | 31.97 | 31.43 | 31.43 | 232 | -0.59(-1.84%) |
Feb 12, 2024 | 32.50 | 32.50 | 32.00 | 32.02 | 2,361 | -0.03(-0.09%) |
Feb 09, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 150 | -0.22(-0.67%) |
Feb 08, 2024 | 31.67 | 32.27 | 31.67 | 32.27 | 530 | +0.35(+1.10%) |
Feb 07, 2024 | 32.00 | 32.00 | 31.92 | 31.92 | 1,015 | -0.03(-0.09%) |
Feb 06, 2024 | 31.64 | 31.95 | 31.03 | 31.95 | 37,159 | +1.96(+6.55%) |
Feb 05, 2024 | 29.98 | 30.09 | 29.98 | 29.99 | 7,395 | -0.49(-1.61%) |
Feb 02, 2024 | 30.35 | 30.52 | 30.20 | 30.48 | 3,790 | -0.04(-0.11%) |
Feb 01, 2024 | 30.69 | 30.69 | 30.35 | 30.51 | 764 | +0.16(+0.51%) |
Jan 31, 2024 | 29.97 | 30.35 | 29.92 | 30.35 | 5,604 | -0.30(-0.98%) |
Jan 30, 2024 | 30.56 | 30.66 | 30.11 | 30.65 | 79,423 | +0.00(+0.01%) |
Jan 29, 2024 | 30.75 | 30.75 | 30.35 | 30.65 | 14,018 | +0.14(+0.46%) |
Jan 26, 2024 | 30.75 | 30.75 | 30.51 | 30.51 | 100,595 | -0.57(-1.83%) |
Jan 25, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 2,988 | +1.00(+3.32%) |
Jan 24, 2024 | 29.85 | 30.08 | 29.85 | 30.08 | 44,404 | +0.74(+2.52%) |
Jan 23, 2024 | 29.15 | 29.34 | 29.14 | 29.34 | 408,955 | +1.37(+4.90%) |
Jan 22, 2024 | 27.97 | 27.97 | 27.55 | 27.97 | 702 | -0.05(-0.17%) |
Jan 18, 2024 | 28.02 | 0 | +0.25(+0.89%) | |||
Jan 17, 2024 | 27.88 | 27.88 | 27.77 | 27.77 | 14,388 | -1.11(-3.83%) |
Jan 11, 2024 | 28.88 | 640 | -0.37(-1.26%) | |||
Jan 10, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 4,871 | -0.35(-1.18%) |
Jan 09, 2024 | 29.47 | 29.75 | 29.40 | 29.60 | 257,858 | -0.48(-1.61%) |
Jan 08, 2024 | 29.75 | 30.09 | 29.75 | 30.09 | 3,300 | -0.02(-0.05%) |
Jan 05, 2024 | 30.01 | 30.32 | 30.00 | 30.10 | 3,014 | +0.43(+1.43%) |
Jan 03, 2024 | 29.68 | 450,616 | +0.25(+0.85%) | |||
Jan 02, 2024 | 29.43 | 29.43 | 29.04 | 29.43 | 313,814 | -0.46(-1.56%) |
Dec 29, 2023 | 29.74 | 30.01 | 29.74 | 29.89 | 162,136 | +0.53(+1.81%) |
Dec 28, 2023 | 29.92 | 29.92 | 29.36 | 29.36 | 203,577 | -0.02(-0.05%) |
Dec 27, 2023 | 27.88 | 29.38 | 27.88 | 29.38 | 251,464 | +1.49(+5.35%) |
Dec 22, 2023 | 27.88 | 0 | -4.01(-12.58%) | |||
Dec 18, 2023 | 31.89 | 12 | -1.61(-4.79%) | |||
Dec 15, 2023 | 33.15 | 33.50 | 33.15 | 33.50 | 665 | +1.00(+3.08%) |
Dec 07, 2023 | 32.50 | 6,316 | -0.20(-0.61%) | |||
Dec 04, 2023 | 32.70 | 0 | -0.33(-1.00%) | |||
Nov 30, 2023 | 33.03 | 0 | +0.17(+0.51%) | |||
Nov 29, 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 8,523 | +0.19(+0.59%) |
Nov 22, 2023 | 32.67 | 0 | +0.17(+0.52%) | |||
Nov 17, 2023 | 32.50 | 212 | -1.35(-3.99%) | |||
Nov 15, 2023 | 33.85 | 0 | +1.96(+6.16%) | |||
Nov 14, 2023 | 31.75 | 32.10 | 31.22 | 31.89 | 26,463 | +1.38(+4.51%) |
Nov 08, 2023 | 30.51 | 10 | +0.63(+2.10%) | |||
Nov 07, 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29,849 | -0.73(-2.39%) |
Nov 06, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 8,150 | +1.95(+6.80%) |
Nov 02, 2023 | 28.66 | 6,234 | +1.30(+4.77%) | |||
Nov 01, 2023 | 28.29 | 28.29 | 27.36 | 27.36 | 1,535 | -0.63(-2.24%) |
Oct 30, 2023 | 27.99 | 4,400 | +1.24(+4.62%) | |||
Oct 27, 2023 | 27.79 | 27.79 | 26.75 | 26.75 | 37,259 | -0.21(-0.79%) |
Oct 26, 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 5,262 | -0.94(-3.38%) |
Oct 25, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 67,125 | +0.21(+0.74%) |
Oct 23, 2023 | 27.70 | 0 | -0.95(-3.32%) | |||
Oct 18, 2023 | 28.65 | 12 | -0.74(-2.51%) | |||
Oct 17, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 8,686 | +0.32(+1.09%) |
Oct 16, 2023 | 29.61 | 29.61 | 29.02 | 29.07 | 7,166 | -0.93(-3.10%) |
Oct 12, 2023 | 30.00 | 0 | +1.42(+4.97%) | |||
Oct 05, 2023 | 28.58 | 281 | +0.05(+0.18%) | |||
Oct 04, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 159 | +0.11(+0.39%) |
Oct 03, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 4,193 | -0.81(-2.79%) |
Oct 02, 2023 | 29.25 | 29.25 | 29.23 | 29.23 | 769 | -0.07(-0.22%) |
Sep 29, 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 699 | +0.44(+1.52%) |
Sep 28, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 129 | -1.28(-4.25%) |
Sep 22, 2023 | 30.14 | 5,718 | +0.96(+3.31%) | |||
Sep 21, 2023 | 29.33 | 29.33 | 29.18 | 29.18 | 289 | -2.75(-8.63%) |
Sep 19, 2023 | 31.93 | 2,238 | -37.49(-54.00%) | |||
Sep 11, 2023 | 69.42 | 67 | -0.58(-0.83%) | |||
Sep 05, 2023 | 70.00 | 66,814 | -0.22(-0.31%) | |||
Sep 01, 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 251 | +0.52(+0.75%) |
Aug 29, 2023 | 69.69 | 1,600 | +2.00(+2.96%) | |||
Aug 24, 2023 | 67.69 | 2,400 | -1.49(-2.15%) | |||
Aug 18, 2023 | 69.18 | 223 | -1.95(-2.75%) | |||
Aug 17, 2023 | 71.13 | 71.13 | 71.13 | 71.13 | 2,536 | +1.79(+2.58%) |
Aug 16, 2023 | 69.34 | 69.34 | 69.34 | 69.34 | 9,249 | -3.41(-4.68%) |
Aug 09, 2023 | 72.75 | 1,840 | -3.20(-4.22%) | |||
Aug 04, 2023 | 75.95 | 0 | +0.04(+0.06%) | |||
Jul 27, 2023 | 75.91 | 13 | +0.88(+1.18%) | |||
Jul 20, 2023 | 75.03 | 0 | -2.01(-2.61%) | |||
Jul 17, 2023 | 77.04 | 46 | -0.58(-0.75%) | |||
Jul 14, 2023 | 77.61 | 77.61 | 77.61 | 77.61 | 145 | +2.92(+3.91%) |
Jul 12, 2023 | 74.69 | 1,134 | +3.69(+5.20%) | |||
Jun 30, 2023 | 71.00 | 0 | +2.52(+3.68%) | |||
Jun 23, 2023 | 68.48 | 22 | -2.51(-3.54%) | |||
Jun 21, 2023 | 70.99 | 80 | -0.69(-0.96%) | |||
Jun 20, 2023 | 71.94 | 71.94 | 70.86 | 71.68 | 3,514 | -4.30(-5.66%) |
Jun 16, 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 200 | +0.93(+1.24%) |
Jun 15, 2023 | 74.67 | 75.05 | 74.67 | 75.05 | 384 | +1.09(+1.47%) |
Jun 13, 2023 | 73.96 | 0 | +2.57(+3.60%) | |||
Jun 08, 2023 | 71.39 | 1 | -0.00(-0.01%) | |||
Jun 07, 2023 | 71.39 | 71.39 | 71.39 | 71.39 | 169 | +1.41(+2.01%) |
Jun 02, 2023 | 69.99 | 0 | +2.52(+3.73%) |
![](https://images.financialcontent.com/studio-6.0/button/download.png)
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.