Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 38.80 39.46 38.62 39.32 471,975 +0.55(+1.42%)
May 30, 2024 37.86 38.88 37.86 38.77 231,010 +1.08(+2.87%)
May 29, 2024 37.62 38.05 37.22 37.69 200,454 -0.22(-0.58%)
May 28, 2024 38.44 38.44 37.70 37.91 176,022 -0.33(-0.86%)
May 24, 2024 38.22 38.35 37.96 38.24 120,187 +0.30(+0.79%)
May 23, 2024 38.31 38.34 37.86 37.94 172,516 -0.37(-0.97%)
May 22, 2024 38.44 38.67 37.88 38.31 209,367 -0.12(-0.31%)
May 21, 2024 37.75 38.62 37.75 38.43 247,569 +0.54(+1.43%)
May 20, 2024 37.56 38.19 37.52 37.89 212,582 +0.18(+0.48%)
May 17, 2024 37.67 37.92 37.42 37.71 317,172 +0.12(+0.32%)
May 16, 2024 37.72 37.73 37.18 37.59 144,174 -0.16(-0.42%)
May 15, 2024 37.60 38.04 37.51 37.75 150,823 +0.36(+0.96%)
May 14, 2024 38.00 38.06 37.33 37.39 219,030 -0.21(-0.56%)
May 13, 2024 38.73 38.92 37.60 37.60 226,757 -1.05(-2.72%)
May 10, 2024 37.66 38.66 37.49 38.65 270,382 +1.11(+2.96%)
May 09, 2024 37.63 37.68 37.35 37.54 191,791 +0.01(+0.03%)
May 08, 2024 37.72 38.06 37.49 37.53 202,138 -0.33(-0.87%)
May 07, 2024 37.67 38.31 37.67 37.86 280,919 +0.29(+0.77%)
May 06, 2024 37.00 37.69 36.99 37.57 216,970 +0.74(+2.01%)
May 03, 2024 36.68 36.87 36.38 36.83 209,498 +0.35(+0.96%)
May 02, 2024 35.79 36.52 35.79 36.48 246,697 +0.99(+2.79%)
May 01, 2024 35.65 35.80 35.12 35.49 379,577 -0.14(-0.39%)
Apr 30, 2024 36.25 36.38 35.62 35.63 373,075 -0.71(-1.95%)
Apr 29, 2024 36.27 36.52 36.20 36.34 190,384 +0.20(+0.55%)
Apr 26, 2024 35.95 36.44 35.95 36.14 237,094 +0.11(+0.31%)
Apr 25, 2024 35.83 36.12 35.47 36.03 308,336 -0.14(-0.39%)
Apr 24, 2024 35.94 36.40 35.85 36.17 237,172 +0.13(+0.36%)
Apr 23, 2024 35.24 36.26 35.24 36.04 285,113 +0.80(+2.27%)
Apr 22, 2024 35.14 35.53 35.07 35.24 251,924 +0.22(+0.63%)
Apr 19, 2024 34.64 35.18 34.64 35.02 411,195 +0.27(+0.78%)
Apr 18, 2024 34.76 35.00 34.60 34.75 453,912 +0.00(+0.00%)
Apr 17, 2024 35.13 35.20 34.59 34.75 300,970 -0.17(-0.49%)
Apr 16, 2024 35.01 35.34 34.84 34.92 346,072 -0.14(-0.40%)
Apr 15, 2024 35.22 35.44 34.69 35.06 440,096 +0.02(+0.06%)
Apr 12, 2024 35.08 35.46 34.96 35.04 247,933 -0.28(-0.79%)
Apr 11, 2024 35.08 35.35 34.87 35.32 184,133 +0.35(+1.00%)
Apr 10, 2024 34.85 35.08 34.60 34.97 250,249 -0.25(-0.71%)
Apr 09, 2024 35.50 35.67 35.01 35.22 183,645 -0.23(-0.65%)
Apr 08, 2024 35.40 35.59 35.34 35.45 121,673 +0.26(+0.74%)
Apr 05, 2024 34.87 35.42 34.87 35.19 226,251 +0.36(+1.03%)
Apr 04, 2024 35.19 35.37 34.69 34.83 264,403 -0.12(-0.34%)
Apr 03, 2024 34.80 35.28 34.80 34.95 233,013 +0.04(+0.11%)
Apr 02, 2024 35.20 35.27 34.47 34.91 480,642 -0.59(-1.66%)
Apr 01, 2024 35.91 35.91 35.35 35.50 260,140 -0.16(-0.45%)
Mar 28, 2024 35.47 35.91 35.41 35.66 362,711 +0.17(+0.48%)
Mar 27, 2024 35.61 35.79 35.23 35.49 271,003 +0.10(+0.28%)
Mar 26, 2024 35.40 35.74 35.30 35.39 323,000 +0.14(+0.40%)
Mar 25, 2024 35.26 35.60 35.17 35.25 308,822 +0.10(+0.28%)
Mar 22, 2024 35.22 35.92 34.97 35.15 408,606 +0.38(+1.09%)
Mar 21, 2024 33.07 35.11 32.28 34.77 863,465 -0.34(-0.97%)
Mar 20, 2024 34.75 35.43 34.63 35.11 451,410 +0.43(+1.24%)
Mar 19, 2024 34.34 34.97 34.34 34.68 970,024 +0.30(+0.87%)
Mar 18, 2024 34.31 34.76 34.23 34.38 309,900 +0.08(+0.23%)
Mar 15, 2024 32.92 34.84 32.92 34.30 804,877 +1.30(+3.94%)
Mar 14, 2024 33.07 33.18 32.77 33.00 214,923 -0.21(-0.63%)
Mar 13, 2024 33.13 33.38 32.95 33.21 172,179 +0.02(+0.06%)
Mar 12, 2024 33.07 33.39 32.93 33.19 177,870 +0.04(+0.12%)
Mar 11, 2024 33.45 33.45 32.76 33.15 110,996 -0.44(-1.31%)
Mar 08, 2024 33.59 33.74 33.33 33.59 122,914 +0.24(+0.72%)
Mar 07, 2024 33.27 33.62 33.26 33.35 149,441 +0.38(+1.15%)
Mar 06, 2024 32.57 32.98 32.31 32.97 160,508 +0.65(+2.01%)
Mar 05, 2024 32.60 32.84 32.07 32.32 150,828 -0.45(-1.37%)
Mar 04, 2024 32.84 33.59 32.68 32.77 250,152 -0.28(-0.85%)
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.