Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 33.06 33.42 32.93 33.10 1,247,202 +0.21(+0.64%)
May 16, 2024 33.91 34.50 32.85 32.89 1,157,192 -1.09(-3.21%)
May 15, 2024 33.98 34.31 33.51 33.98 1,408,924 +0.68(+2.04%)
May 14, 2024 33.98 34.16 32.81 33.30 2,286,389 -0.80(-2.35%)
May 13, 2024 33.34 34.40 32.02 34.10 2,201,966 +1.09(+3.30%)
May 10, 2024 33.60 35.20 32.61 33.01 9,102,977 -7.61(-18.73%)
May 09, 2024 40.95 41.17 40.12 40.62 1,810,140 -0.12(-0.29%)
May 08, 2024 40.53 40.85 39.92 40.74 853,520 -0.28(-0.68%)
May 07, 2024 40.75 41.05 40.42 41.02 770,516 -0.02(-0.05%)
May 06, 2024 40.16 41.27 39.99 41.04 561,231 +1.15(+2.88%)
May 03, 2024 40.69 41.04 39.77 39.89 657,423 +0.17(+0.43%)
May 02, 2024 39.97 40.11 38.65 39.72 409,898 +0.29(+0.74%)
May 01, 2024 40.05 40.95 39.15 39.43 732,874 -0.45(-1.13%)
Apr 30, 2024 40.46 41.05 39.68 39.88 593,268 -1.05(-2.57%)
Apr 29, 2024 42.00 42.18 40.68 40.93 827,648 -1.06(-2.52%)
Apr 26, 2024 41.13 42.44 40.86 41.99 1,228,791 +1.52(+3.76%)
Apr 25, 2024 38.47 40.68 38.46 40.47 995,574 +0.64(+1.61%)
Apr 24, 2024 39.91 40.62 39.21 39.83 1,023,246 +0.66(+1.68%)
Apr 23, 2024 37.79 39.33 37.79 39.17 727,303 +1.43(+3.79%)
Apr 22, 2024 37.41 37.94 36.93 37.74 601,791 +0.60(+1.62%)
Apr 19, 2024 37.62 37.86 36.92 37.14 610,424 -0.80(-2.11%)
Apr 18, 2024 37.99 38.88 37.24 37.94 706,116 -0.09(-0.24%)
Apr 17, 2024 37.79 38.76 37.79 38.03 978,403 +0.54(+1.44%)
Apr 16, 2024 37.32 37.78 36.46 37.49 705,631 +0.04(+0.11%)
Apr 15, 2024 38.73 39.05 37.35 37.45 987,220 -1.15(-2.98%)
Apr 12, 2024 39.91 40.03 38.22 38.60 997,081 -1.68(-4.17%)
Apr 11, 2024 41.12 41.38 40.04 40.28 1,293,802 -0.65(-1.59%)
Apr 10, 2024 41.09 41.58 40.85 40.93 670,673 -1.19(-2.83%)
Apr 09, 2024 42.93 43.49 41.36 42.12 882,977 -0.90(-2.09%)
Apr 08, 2024 43.51 43.67 42.95 43.02 374,940 -0.07(-0.16%)
Apr 05, 2024 42.68 43.35 42.15 43.09 577,199 +0.43(+1.01%)
Apr 04, 2024 43.99 44.61 42.61 42.66 792,719 -0.62(-1.43%)
Apr 03, 2024 43.04 43.78 42.33 43.28 749,956 -0.12(-0.28%)
Apr 02, 2024 43.00 43.55 42.00 43.40 880,097 -0.91(-2.05%)
Apr 01, 2024 44.57 45.94 43.44 44.31 1,226,396 +0.09(+0.20%)
Mar 28, 2024 44.08 44.30 44.30 44.22 1,110,311 +0.30(+0.68%)
Mar 27, 2024 44.67 44.71 42.65 43.92 1,076,538 -0.30(-0.68%)
Mar 26, 2024 43.22 44.90 43.01 44.22 1,057,591 +1.10(+2.55%)
Mar 25, 2024 44.04 44.56 43.01 43.12 929,676 -0.97(-2.20%)
Mar 22, 2024 44.13 44.19 43.30 44.09 597,100 -0.22(-0.50%)
Mar 21, 2024 45.75 46.65 43.92 44.31 1,484,037 -0.34(-0.76%)
Mar 20, 2024 42.90 44.69 42.34 44.65 1,190,933 +1.69(+3.93%)
Mar 19, 2024 42.86 43.03 42.06 42.96 868,076 -0.15(-0.35%)
Mar 18, 2024 42.39 43.55 42.39 43.11 914,690 +0.91(+2.16%)
Mar 15, 2024 42.28 42.65 41.80 42.20 960,127 -0.24(-0.57%)
Mar 14, 2024 42.58 43.46 41.76 42.44 691,684 -0.31(-0.73%)
Mar 13, 2024 42.80 44.09 42.51 42.75 921,855 +0.05(+0.12%)
Mar 12, 2024 41.82 42.97 41.24 42.70 975,030 +0.98(+2.35%)
Mar 11, 2024 42.04 42.28 41.30 41.72 649,494 -0.66(-1.56%)
Mar 08, 2024 43.10 43.60 41.85 42.38 735,806 -0.39(-0.91%)
Mar 07, 2024 42.87 43.49 42.67 42.77 901,031 +0.09(+0.21%)
Mar 06, 2024 42.36 43.40 41.81 42.68 1,036,760 +1.09(+2.62%)
Mar 05, 2024 42.73 42.80 40.68 41.59 1,812,120 -2.05(-4.70%)
Mar 04, 2024 45.00 45.02 43.22 43.64 1,480,628 -1.37(-3.04%)
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.