Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 29.12 29.70 28.72 29.21 707,099 -0.04(-0.14%)
May 21, 2024 28.93 29.27 28.13 29.25 869,522 +0.42(+1.46%)
May 20, 2024 29.16 29.25 28.55 28.83 601,438 -0.17(-0.59%)
May 17, 2024 30.12 30.26 28.94 29.00 879,299 -1.31(-4.32%)
May 16, 2024 30.00 30.94 29.92 30.31 572,573 +0.23(+0.76%)
May 15, 2024 30.60 30.60 29.87 30.08 674,154 +0.10(+0.33%)
May 14, 2024 31.17 31.37 29.94 29.98 399,858 -0.48(-1.58%)
May 13, 2024 30.85 31.31 30.44 30.46 422,834 -0.03(-0.10%)
May 10, 2024 31.92 32.26 30.29 30.49 586,170 -1.03(-3.27%)
May 09, 2024 32.60 32.70 30.95 31.52 1,591,497 -1.65(-4.97%)
May 08, 2024 32.96 33.69 32.82 33.17 609,055 -0.11(-0.33%)
May 07, 2024 32.30 33.43 32.30 33.28 634,121 +1.09(+3.39%)
May 06, 2024 31.42 32.53 31.28 32.19 422,993 +1.29(+4.17%)
May 03, 2024 31.80 31.80 30.72 30.90 319,727 -0.25(-0.80%)
May 02, 2024 31.77 31.86 30.63 31.15 354,793 -0.10(-0.32%)
May 01, 2024 29.55 31.54 29.49 31.25 894,118 +2.25(+7.76%)
Apr 30, 2024 29.82 29.88 28.99 29.00 287,936 -0.95(-3.17%)
Apr 29, 2024 30.13 30.30 29.85 29.95 251,873 +0.13(+0.44%)
Apr 26, 2024 29.21 29.99 29.15 29.82 405,948 +0.72(+2.47%)
Apr 25, 2024 29.75 29.82 29.02 29.10 356,308 -0.90(-3.00%)
Apr 24, 2024 30.41 30.60 29.60 30.00 381,492 -0.31(-1.02%)
Apr 23, 2024 29.80 30.41 29.80 30.31 828,230 +0.66(+2.23%)
Apr 22, 2024 30.10 30.47 29.62 29.65 419,236 -0.27(-0.90%)
Apr 19, 2024 30.27 30.47 29.54 29.92 670,329 -0.44(-1.45%)
Apr 18, 2024 30.08 31.07 29.83 30.36 882,059 +0.27(+0.90%)
Apr 17, 2024 30.89 30.94 29.81 30.09 950,803 -0.68(-2.21%)
Apr 16, 2024 30.37 31.07 30.08 30.77 625,371 +0.17(+0.56%)
Apr 15, 2024 30.68 31.15 29.69 30.60 807,415 +0.00(+0.00%)
Apr 12, 2024 31.00 31.47 30.55 30.60 730,401 -0.80(-2.55%)
Apr 11, 2024 32.31 32.42 31.16 31.40 712,556 -0.60(-1.88%)
Apr 10, 2024 32.50 33.15 31.82 32.00 977,307 -0.96(-2.91%)
Apr 09, 2024 34.26 34.62 32.84 32.96 1,113,491 -1.09(-3.20%)
Apr 08, 2024 34.36 34.63 33.95 34.05 488,721 -0.07(-0.21%)
Apr 05, 2024 34.50 34.91 34.01 34.12 441,534 -0.56(-1.61%)
Apr 04, 2024 35.44 35.56 34.54 34.68 437,869 -0.32(-0.91%)
Apr 03, 2024 36.62 37.16 34.99 35.00 625,222 -1.80(-4.89%)
Apr 02, 2024 37.15 37.45 36.62 36.80 1,684,954 -0.88(-2.34%)
Apr 01, 2024 38.05 38.05 36.96 37.68 356,271 -0.36(-0.95%)
Mar 28, 2024 37.83 38.42 37.72 38.04 505,909 +0.21(+0.56%)
Mar 27, 2024 38.23 38.26 37.54 37.83 408,230 +0.08(+0.21%)
Mar 26, 2024 39.10 39.10 37.44 37.75 350,951 -0.91(-2.35%)
Mar 25, 2024 37.67 39.19 37.25 38.66 654,896 +1.47(+3.95%)
Mar 22, 2024 37.67 37.97 36.33 37.19 1,290,351 -0.68(-1.80%)
Mar 21, 2024 39.15 39.46 37.49 37.87 850,593 -0.88(-2.27%)
Mar 20, 2024 38.80 39.65 38.25 38.75 721,670 -0.17(-0.44%)
Mar 19, 2024 38.93 40.65 38.75 38.92 909,258 +1.71(+4.60%)
Mar 18, 2024 36.52 37.58 36.01 37.21 388,572 +0.62(+1.69%)
Mar 15, 2024 36.49 36.84 36.16 36.59 311,034 -0.08(-0.22%)
Mar 14, 2024 37.43 37.71 36.00 36.67 762,980 -0.72(-1.93%)
Mar 13, 2024 37.66 37.82 36.99 37.39 568,717 -0.21(-0.56%)
Mar 12, 2024 37.65 37.78 37.12 37.60 776,425 +0.30(+0.80%)
Mar 11, 2024 37.34 38.05 36.47 37.30 820,066 -0.20(-0.53%)
Mar 08, 2024 37.13 38.15 37.00 37.50 1,646,543 +0.70(+1.90%)
Mar 07, 2024 36.13 37.08 35.25 36.80 1,873,107 +0.83(+2.31%)
Mar 06, 2024 37.15 37.84 35.75 35.97 1,084,381 -1.16(-3.12%)
Mar 05, 2024 37.55 37.74 36.30 37.13 640,483 -0.85(-2.24%)
Mar 04, 2024 38.72 39.73 37.98 37.98 1,408,931 -1.12(-2.86%)
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.