Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 37.46 37.46 36.48 36.71 441,337 -0.85(-2.26%)
May 22, 2024 37.62 37.88 37.40 37.56 424,474 -0.27(-0.70%)
May 21, 2024 37.84 38.03 37.65 37.83 359,205 -0.02(-0.05%)
May 20, 2024 37.85 38.11 37.74 37.84 435,551 -0.06(-0.16%)
May 17, 2024 38.04 38.12 37.80 37.90 363,182 -0.06(-0.16%)
May 16, 2024 37.73 38.07 37.60 37.96 446,561 +0.24(+0.63%)
May 15, 2024 38.11 38.11 37.58 37.73 456,495 -0.05(-0.13%)
May 14, 2024 38.16 38.16 37.60 37.78 408,983 -0.01(-0.03%)
May 13, 2024 38.08 38.43 37.77 37.79 412,707 -0.16(-0.42%)
May 10, 2024 37.77 37.97 37.44 37.94 310,471 +0.23(+0.60%)
May 09, 2024 37.20 37.83 37.03 37.72 427,099 +0.57(+1.54%)
May 08, 2024 37.05 37.35 36.99 37.14 430,184 -0.14(-0.37%)
May 07, 2024 37.06 37.37 36.79 37.28 440,469 +0.37(+0.99%)
May 06, 2024 37.03 37.31 36.79 36.92 378,263 +0.08(+0.21%)
May 03, 2024 37.49 37.49 36.65 36.84 520,726 +0.50(+1.39%)
May 02, 2024 36.23 36.38 35.85 36.33 484,075 +0.15(+0.41%)
May 01, 2024 37.40 38.15 35.87 36.19 819,863 +0.65(+1.83%)
Apr 30, 2024 35.17 35.64 34.88 35.53 677,041 +0.26(+0.73%)
Apr 29, 2024 35.31 35.67 35.17 35.28 524,782 +0.17(+0.48%)
Apr 26, 2024 35.19 35.35 35.07 35.11 481,605 -0.03(-0.08%)
Apr 25, 2024 35.18 35.38 35.00 35.14 405,324 -0.21(-0.59%)
Apr 24, 2024 34.85 35.58 34.76 35.35 546,263 +0.21(+0.59%)
Apr 23, 2024 34.87 35.35 34.87 35.14 391,146 +0.23(+0.65%)
Apr 22, 2024 34.65 35.25 34.61 34.91 438,173 +0.27(+0.77%)
Apr 19, 2024 33.90 34.69 33.82 34.64 416,495 +0.71(+2.10%)
Apr 18, 2024 33.46 34.02 33.35 33.93 486,887 +0.62(+1.87%)
Apr 17, 2024 32.97 33.38 32.81 33.31 313,885 +0.61(+1.87%)
Apr 16, 2024 33.17 33.17 32.59 32.70 298,603 -0.72(-2.16%)
Apr 15, 2024 33.69 33.78 33.00 33.42 394,433 -0.16(-0.47%)
Apr 12, 2024 33.77 33.98 33.34 33.58 340,940 -0.14(-0.41%)
Apr 11, 2024 33.76 33.77 33.36 33.72 332,874 +0.26(+0.77%)
Apr 10, 2024 34.24 34.24 33.31 33.46 563,487 -1.41(-4.05%)
Apr 09, 2024 35.23 35.34 34.81 34.87 368,427 -0.13(-0.37%)
Apr 08, 2024 34.24 35.14 34.21 35.00 747,975 +0.83(+2.43%)
Apr 05, 2024 33.93 34.22 33.48 34.17 412,416 -0.02(-0.06%)
Apr 04, 2024 34.60 34.62 33.84 34.19 366,905 -0.04(-0.12%)
Apr 03, 2024 34.45 34.57 34.18 34.23 438,468 -0.39(-1.11%)
Apr 02, 2024 34.14 34.64 34.14 34.62 501,729 +0.35(+1.01%)
Apr 01, 2024 34.63 34.63 34.01 34.27 415,807 -0.32(-0.91%)
Mar 28, 2024 34.25 34.65 34.20 34.59 488,545 +0.34(+0.98%)
Mar 27, 2024 33.54 34.27 33.54 34.25 480,856 +0.97(+2.91%)
Mar 26, 2024 33.45 33.47 33.07 33.28 329,142 -0.04(-0.12%)
Mar 25, 2024 33.41 33.54 33.09 33.32 243,671 +0.07(+0.21%)
Mar 22, 2024 33.70 33.70 33.14 33.25 339,666 -0.13(-0.38%)
Mar 21, 2024 33.33 34.21 33.33 33.38 572,761 +0.09(+0.27%)
Mar 20, 2024 33.14 33.56 33.04 33.29 432,499 +0.10(+0.30%)
Mar 19, 2024 33.27 33.66 33.18 33.19 382,871 +0.01(+0.03%)
Mar 18, 2024 33.45 33.61 33.05 33.18 504,548 -0.34(-1.00%)
Mar 15, 2024 33.14 33.83 33.14 33.52 981,020 +0.20(+0.59%)
Mar 14, 2024 33.69 33.78 32.98 33.32 441,216 -0.51(-1.52%)
Mar 13, 2024 34.10 34.42 33.70 33.84 382,267 -0.18(-0.52%)
Mar 12, 2024 33.89 34.26 33.57 34.01 441,663 -0.10(-0.29%)
Mar 11, 2024 33.72 34.36 33.58 34.11 429,517 +0.43(+1.29%)
Mar 08, 2024 33.79 33.82 33.33 33.68 506,727 +0.08(+0.24%)
Mar 07, 2024 33.29 33.61 33.25 33.60 641,922 +0.67(+2.04%)
Mar 06, 2024 33.36 33.53 32.92 32.93 592,526 -0.16(-0.48%)
Mar 05, 2024 33.15 33.79 32.96 33.08 614,117 +0.03(+0.09%)
Mar 04, 2024 32.71 33.23 32.64 33.05 747,247 +0.16(+0.48%)
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.