Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 42.04 42.21 41.21 41.45 353,442 -0.43(-1.03%)
May 24, 2024 41.50 41.95 41.34 41.88 362,041 +0.72(+1.75%)
May 23, 2024 41.53 41.83 40.67 41.16 1,161,077 -0.49(-1.18%)
May 22, 2024 42.17 42.73 41.59 41.65 1,292,721 -0.88(-2.07%)
May 21, 2024 41.34 42.68 41.16 42.53 582,330 +1.10(+2.66%)
May 20, 2024 41.84 42.06 41.43 41.43 750,714 -0.13(-0.31%)
May 17, 2024 40.72 41.73 40.16 41.56 681,188 +1.00(+2.47%)
May 16, 2024 42.19 42.35 38.92 40.56 1,603,082 -1.60(-3.80%)
May 15, 2024 41.79 42.40 41.61 42.16 994,835 +0.66(+1.59%)
May 14, 2024 41.90 42.00 40.91 41.50 1,244,363 +0.00(+0.00%)
May 13, 2024 41.68 41.78 40.55 41.50 1,099,860 +0.81(+1.99%)
May 10, 2024 40.46 40.78 39.81 40.69 720,269 +0.43(+1.07%)
May 09, 2024 39.91 40.30 39.35 40.26 601,497 +0.49(+1.23%)
May 08, 2024 39.35 39.86 39.35 39.77 1,254,581 +0.00(+0.00%)
May 07, 2024 40.27 41.06 39.75 39.77 515,219 -0.41(-1.01%)
May 06, 2024 40.98 41.17 39.99 40.18 705,715 -0.42(-1.03%)
May 03, 2024 41.57 41.57 39.88 40.60 770,049 -0.40(-0.97%)
May 02, 2024 40.05 41.16 38.77 40.99 1,178,283 +2.82(+7.37%)
May 01, 2024 36.37 38.87 36.11 38.18 1,019,822 +1.46(+3.98%)
Apr 30, 2024 37.44 37.69 36.54 36.72 772,655 -1.09(-2.89%)
Apr 29, 2024 37.05 37.89 36.63 37.81 556,919 +1.03(+2.81%)
Apr 26, 2024 36.41 38.69 36.31 36.78 1,005,336 +0.32(+0.87%)
Apr 25, 2024 33.40 36.73 33.40 36.46 1,453,151 +1.11(+3.15%)
Apr 24, 2024 35.35 35.65 34.58 35.34 947,336 -0.32(-0.89%)
Apr 23, 2024 33.90 35.78 33.90 35.66 792,106 +1.62(+4.76%)
Apr 22, 2024 34.43 34.67 33.71 34.04 1,398,992 -0.26(-0.75%)
Apr 19, 2024 33.09 34.66 33.09 34.30 989,858 +1.27(+3.86%)
Apr 18, 2024 32.29 33.68 32.08 33.03 890,725 +0.96(+3.01%)
Apr 17, 2024 34.00 34.00 31.93 32.06 670,132 -1.30(-3.91%)
Apr 16, 2024 33.22 33.52 32.64 33.36 877,418 -0.25(-0.74%)
Apr 15, 2024 34.50 34.76 33.56 33.61 686,279 -0.49(-1.43%)
Apr 12, 2024 34.46 34.64 33.85 34.10 472,189 -0.66(-1.89%)
Apr 11, 2024 35.04 35.46 34.22 34.76 605,541 -0.44(-1.24%)
Apr 10, 2024 34.99 35.67 34.57 35.19 490,137 -0.81(-2.24%)
Apr 09, 2024 35.96 36.40 35.59 36.00 409,818 -0.28(-0.77%)
Apr 08, 2024 35.46 37.01 35.46 36.28 556,330 +0.98(+2.79%)
Apr 05, 2024 35.27 35.48 34.50 35.29 702,914 -0.13(-0.37%)
Apr 04, 2024 36.57 36.77 35.22 35.42 779,030 +0.22(+0.62%)
Apr 03, 2024 34.66 35.77 34.66 35.20 530,240 +0.40(+1.14%)
Apr 02, 2024 35.60 36.00 34.57 34.81 731,518 -0.98(-2.75%)
Apr 01, 2024 37.17 37.29 35.61 35.79 674,486 -1.25(-3.38%)
Mar 28, 2024 37.07 37.76 36.73 37.04 407,748 -0.38(-1.01%)
Mar 27, 2024 37.24 37.55 36.67 37.42 562,352 +0.65(+1.76%)
Mar 26, 2024 35.63 37.08 35.63 36.78 1,063,940 +1.26(+3.56%)
Mar 25, 2024 35.41 36.02 34.83 35.51 460,680 +0.11(+0.31%)
Mar 22, 2024 38.03 38.08 35.36 35.40 1,053,032 -2.88(-7.53%)
Mar 21, 2024 40.39 40.65 37.50 38.29 1,115,384 -1.66(-4.16%)
Mar 20, 2024 38.81 40.24 38.39 39.95 976,883 +1.02(+2.63%)
Mar 19, 2024 38.25 39.28 38.17 38.92 696,252 +0.76(+1.98%)
Mar 18, 2024 36.82 38.25 36.62 38.17 797,942 +1.17(+3.17%)
Mar 15, 2024 36.81 37.77 36.57 36.99 1,193,897 -0.41(-1.09%)
Mar 14, 2024 38.24 38.53 36.89 37.40 1,055,998 -0.82(-2.13%)
Mar 13, 2024 36.30 38.29 36.30 38.22 1,527,719 +1.73(+4.74%)
Mar 12, 2024 36.37 36.71 35.68 36.49 989,178 +0.18(+0.49%)
Mar 11, 2024 38.20 38.59 36.15 36.31 1,067,584 -2.41(-6.22%)
Mar 08, 2024 37.66 38.98 37.45 38.72 2,091,805 +1.47(+3.95%)
Mar 07, 2024 37.52 37.91 36.98 37.24 580,963 -0.12(-0.32%)
Mar 06, 2024 37.87 38.21 37.01 37.36 539,128 -0.25(-0.66%)
Mar 05, 2024 36.84 38.60 36.71 37.61 1,231,385 +0.41(+1.10%)
Mar 04, 2024 38.04 38.39 37.03 37.20 595,844 -0.88(-2.30%)
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.