Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 37.19 38.24 37.10 37.63 2,193,562 -0.19(-0.50%)
May 28, 2024 39.28 39.38 37.09 37.82 4,382,345 -1.55(-3.94%)
May 24, 2024 39.52 39.64 38.26 39.37 3,015,289 -0.10(-0.25%)
May 23, 2024 41.18 41.24 38.98 39.47 2,378,777 -0.99(-2.45%)
May 22, 2024 41.01 41.32 40.30 40.46 1,579,359 -0.49(-1.20%)
May 21, 2024 40.94 41.35 40.62 40.95 1,366,340 -0.19(-0.46%)
May 20, 2024 40.81 41.14 40.14 41.14 1,755,204 +0.24(+0.59%)
May 17, 2024 40.75 41.38 40.52 40.90 2,835,726 +0.28(+0.69%)
May 16, 2024 41.90 42.17 40.56 40.62 2,857,042 -1.44(-3.42%)
May 15, 2024 40.50 42.27 39.91 42.06 4,146,173 +2.51(+6.35%)
May 14, 2024 39.60 40.63 39.50 39.55 2,714,791 +0.09(+0.23%)
May 13, 2024 40.20 40.49 39.42 39.46 2,569,800 -0.38(-0.95%)
May 10, 2024 39.95 40.69 39.35 39.84 2,777,636 +0.09(+0.23%)
May 09, 2024 38.42 39.85 38.19 39.75 2,753,578 +1.34(+3.49%)
May 08, 2024 37.78 38.59 37.59 38.41 2,146,589 +0.14(+0.37%)
May 07, 2024 38.97 39.04 37.56 38.27 2,297,028 -0.70(-1.80%)
May 06, 2024 38.40 39.34 38.30 38.97 2,092,847 +0.94(+2.47%)
May 03, 2024 37.68 38.14 37.22 38.03 2,550,542 +1.21(+3.29%)
May 02, 2024 35.80 37.00 34.80 36.82 3,478,448 +1.57(+4.45%)
May 01, 2024 34.92 36.41 33.83 35.25 3,333,840 +0.32(+0.92%)
Apr 30, 2024 35.40 36.40 34.79 34.93 3,224,833 -0.77(-2.16%)
Apr 29, 2024 36.33 36.82 35.45 35.70 2,698,810 -0.29(-0.81%)
Apr 26, 2024 35.26 36.16 34.87 35.99 2,864,114 +1.60(+4.65%)
Apr 25, 2024 33.60 34.55 33.33 34.39 3,215,361 -0.26(-0.75%)
Apr 24, 2024 33.97 34.66 33.59 34.65 4,546,437 +0.94(+2.79%)
Apr 23, 2024 31.94 33.79 31.75 33.71 4,893,493 +2.36(+7.53%)
Apr 22, 2024 30.67 31.36 29.70 31.35 3,150,521 +1.20(+3.98%)
Apr 19, 2024 30.75 31.00 29.85 30.15 2,051,137 -0.86(-2.77%)
Apr 18, 2024 31.22 31.55 30.62 31.01 3,380,189 +0.04(+0.13%)
Apr 17, 2024 30.94 31.38 30.65 30.97 2,503,730 +0.03(+0.10%)
Apr 16, 2024 30.50 31.28 29.80 30.94 4,429,152 +0.51(+1.68%)
Apr 15, 2024 31.97 32.00 30.22 30.43 3,440,580 -1.45(-4.55%)
Apr 12, 2024 32.09 32.45 31.74 31.88 2,399,970 -0.52(-1.60%)
Apr 11, 2024 32.84 32.84 31.88 32.40 2,623,329 +0.04(+0.12%)
Apr 10, 2024 32.30 33.12 31.76 32.36 1,947,255 -1.08(-3.23%)
Apr 09, 2024 33.75 34.20 33.23 33.44 2,044,629 -0.31(-0.92%)
Apr 08, 2024 34.19 34.40 33.70 33.75 1,307,694 -0.14(-0.41%)
Apr 05, 2024 33.95 34.31 33.68 33.89 2,132,226 +0.14(+0.41%)
Apr 04, 2024 34.85 35.38 33.73 33.75 2,335,381 -0.73(-2.12%)
Apr 03, 2024 35.29 35.43 34.38 34.48 2,459,143 -1.04(-2.93%)
Apr 02, 2024 35.15 35.53 33.92 35.52 3,886,459 -0.48(-1.33%)
Apr 01, 2024 37.60 37.89 35.95 36.00 3,562,072 -1.79(-4.74%)
Mar 28, 2024 38.12 37.77 37.59 37.79 2,462,427 -0.60(-1.56%)
Mar 27, 2024 39.50 39.95 37.83 38.39 2,967,551 -1.01(-2.56%)
Mar 26, 2024 39.00 39.77 38.60 39.40 5,388,103 +0.86(+2.23%)
Mar 25, 2024 36.90 38.77 36.67 38.54 4,094,589 +1.44(+3.88%)
Mar 22, 2024 36.86 37.25 36.01 37.10 3,113,061 -0.08(-0.22%)
Mar 21, 2024 36.41 38.21 36.14 37.18 6,278,531 +1.18(+3.28%)
Mar 20, 2024 36.28 36.48 35.31 36.00 7,910,934 -0.80(-2.17%)
Mar 19, 2024 36.22 37.02 35.20 36.80 3,017,177 -0.15(-0.41%)
Mar 18, 2024 35.98 37.28 35.53 36.95 3,253,835 +1.19(+3.33%)
Mar 15, 2024 36.52 36.58 34.41 35.76 8,615,296 -1.11(-3.01%)
Mar 14, 2024 38.40 38.60 36.44 36.87 4,051,735 -1.49(-3.88%)
Mar 13, 2024 39.07 40.30 38.20 38.36 3,373,347 -0.71(-1.82%)
Mar 12, 2024 38.63 39.31 37.57 39.07 4,604,887 +0.72(+1.88%)
Mar 11, 2024 39.11 40.54 38.15 38.35 7,231,122 -0.81(-2.07%)
Mar 08, 2024 37.10 39.88 36.30 39.16 17,657,640 +4.80(+13.97%)
Mar 07, 2024 34.00 34.40 33.05 34.36 7,487,979 +1.01(+3.03%)
Mar 06, 2024 33.61 34.30 33.16 33.35 3,801,578 +0.55(+1.68%)
Mar 05, 2024 35.00 35.20 32.25 32.80 6,097,562 -3.10(-8.64%)
Mar 04, 2024 35.54 36.49 34.72 35.90 5,334,895 +0.91(+2.60%)
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.