Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 34.36 34.78 34.36 34.62 1,934,551 +0.20(+0.58%)
May 28, 2024 34.65 34.78 34.42 34.42 1,974,989 -0.27(-0.78%)
May 24, 2024 34.62 34.70 34.52 34.69 1,551,986 +0.10(+0.29%)
May 23, 2024 34.68 34.76 34.49 34.59 2,324,028 -0.09(-0.26%)
May 22, 2024 34.58 34.75 34.54 34.68 1,647,857 +0.13(+0.38%)
May 21, 2024 34.53 34.69 34.50 34.55 1,090,408 -0.09(-0.26%)
May 20, 2024 34.66 34.77 34.58 34.64 712,631 +0.00(+0.00%)
May 17, 2024 34.84 34.84 34.54 34.64 1,682,200 -0.07(-0.20%)
May 16, 2024 34.65 34.84 34.51 34.71 1,895,930 +0.13(+0.38%)
May 15, 2024 34.51 34.65 34.41 34.58 2,249,046 +0.14(+0.41%)
May 14, 2024 34.68 34.70 34.39 34.44 1,963,915 -0.06(-0.17%)
May 13, 2024 34.64 34.74 34.50 34.50 1,260,504 -0.14(-0.40%)
May 10, 2024 34.56 34.64 34.48 34.64 1,405,139 +0.19(+0.55%)
May 09, 2024 34.60 34.65 34.30 34.45 1,268,488 -0.14(-0.40%)
May 08, 2024 34.54 34.67 34.47 34.59 1,613,740 +0.09(+0.26%)
May 07, 2024 34.85 34.88 34.50 34.50 2,248,244 -0.28(-0.81%)
May 06, 2024 34.96 34.96 34.65 34.78 1,638,559 -0.06(-0.17%)
May 03, 2024 34.70 35.00 34.70 34.84 2,407,019 +0.19(+0.55%)
May 02, 2024 34.97 35.01 34.55 34.65 2,516,835 -0.24(-0.69%)
May 01, 2024 34.75 34.99 34.75 34.89 2,774,976 +0.07(+0.20%)
Apr 30, 2024 35.05 35.28 34.81 34.82 2,339,539 -0.33(-0.94%)
Apr 29, 2024 34.81 35.27 34.73 35.15 3,219,379 +0.44(+1.27%)
Apr 26, 2024 34.79 34.94 34.50 34.71 4,677,192 -0.24(-0.69%)
Apr 25, 2024 35.20 35.32 34.79 34.95 4,683,090 -0.41(-1.16%)
Apr 24, 2024 36.04 36.04 35.21 35.36 5,624,420 -0.52(-1.45%)
Apr 23, 2024 36.06 36.11 35.76 35.88 3,077,536 -0.23(-0.64%)
Apr 22, 2024 36.16 36.28 36.01 36.11 2,355,997 +0.05(+0.14%)
Apr 19, 2024 36.29 36.29 36.01 36.06 4,114,084 -0.10(-0.28%)
Apr 18, 2024 36.53 36.54 36.01 36.16 5,391,054 -0.32(-0.88%)
Apr 17, 2024 36.45 36.57 36.36 36.48 2,743,773 +0.05(+0.14%)
Apr 16, 2024 36.53 36.63 36.41 36.43 2,367,139 -0.09(-0.25%)
Apr 15, 2024 36.78 36.80 36.48 36.52 2,460,116 -0.13(-0.35%)
Apr 12, 2024 36.86 36.88 36.65 36.65 2,108,621 -0.28(-0.76%)
Apr 11, 2024 37.00 37.02 36.84 36.93 2,743,289 -0.04(-0.11%)
Apr 10, 2024 37.10 37.11 36.85 36.97 3,297,223 -0.21(-0.56%)
Apr 09, 2024 37.14 37.26 37.10 37.18 2,163,194 +0.05(+0.13%)
Apr 08, 2024 37.07 37.24 37.05 37.13 3,689,355 +0.06(+0.16%)
Apr 05, 2024 37.05 37.12 37.00 37.07 2,133,550 +0.10(+0.27%)
Apr 04, 2024 37.11 37.16 36.95 36.97 3,531,340 -0.08(-0.22%)
Apr 03, 2024 36.94 37.11 36.90 37.05 2,994,958 +0.14(+0.38%)
Apr 02, 2024 37.05 37.09 36.79 36.91 7,865,140 -0.14(-0.38%)
Apr 01, 2024 37.19 37.19 36.98 37.05 2,422,983 -0.01(-0.03%)
Mar 28, 2024 37.28 37.29 37.03 37.06 3,922,622 -0.22(-0.59%)
Mar 27, 2024 37.10 37.29 37.01 37.28 3,201,677 +0.24(+0.65%)
Mar 26, 2024 37.07 37.12 37.04 37.04 2,000,798 -0.03(-0.08%)
Mar 25, 2024 37.00 37.09 36.96 37.07 2,478,559 +0.02(+0.05%)
Mar 22, 2024 37.04 37.07 36.91 37.05 3,307,018 +0.11(+0.30%)
Mar 21, 2024 36.87 37.06 36.78 36.94 2,463,356 +0.12(+0.33%)
Mar 20, 2024 36.71 36.82 36.65 36.82 2,350,785 +0.11(+0.30%)
Mar 19, 2024 36.69 36.80 36.65 36.71 3,586,036 +0.00(+0.00%)
Mar 18, 2024 36.55 36.77 36.48 36.71 3,896,907 +0.49(+1.35%)
Mar 15, 2024 36.41 36.61 36.20 36.22 20,776,304 -0.25(-0.69%)
Mar 14, 2024 36.60 36.72 36.33 36.47 3,846,820 -0.12(-0.33%)
Mar 13, 2024 36.90 36.94 36.56 36.59 4,485,608 -0.26(-0.71%)
Mar 12, 2024 37.14 37.17 36.79 36.85 3,991,408 -0.15(-0.41%)
Mar 11, 2024 37.30 37.34 36.97 37.00 4,253,080 -0.36(-0.96%)
Mar 08, 2024 37.35 37.44 37.35 37.36 3,084,807 +0.01(+0.03%)
Mar 07, 2024 37.40 37.45 37.25 37.35 2,097,829 -0.09(-0.24%)
Mar 06, 2024 37.50 37.56 37.36 37.44 2,036,912 -0.01(-0.03%)
Mar 05, 2024 37.60 37.61 37.41 37.45 3,151,040 -0.19(-0.50%)
Mar 04, 2024 37.35 37.69 37.26 37.64 2,915,609 +0.27(+0.72%)
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.