Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 30.45 31.15 30.33 31.15 210,685 +0.70(+2.30%)
May 17, 2024 30.10 30.50 30.00 30.45 185,729 +0.55(+1.84%)
May 16, 2024 29.98 30.23 29.69 29.90 192,757 +0.00(+0.00%)
May 15, 2024 30.68 30.83 29.68 29.90 243,263 -0.54(-1.77%)
May 14, 2024 30.19 30.61 29.62 30.44 417,964 +0.46(+1.53%)
May 13, 2024 31.31 31.42 29.79 29.98 392,663 -1.33(-4.25%)
May 10, 2024 31.18 31.38 30.42 31.31 322,702 +0.38(+1.23%)
May 09, 2024 30.28 31.08 30.18 30.93 344,270 +0.57(+1.88%)
May 08, 2024 31.00 32.35 29.18 30.36 959,859 -3.99(-11.62%)
May 07, 2024 34.60 34.70 34.15 34.35 205,460 -0.24(-0.69%)
May 06, 2024 34.36 34.86 34.36 34.59 203,398 +0.40(+1.17%)
May 03, 2024 34.18 34.46 33.59 34.19 174,897 +0.35(+1.03%)
May 02, 2024 34.03 34.18 33.49 33.84 145,699 +0.21(+0.62%)
May 01, 2024 33.38 34.06 32.97 33.63 157,554 +0.37(+1.11%)
Apr 30, 2024 33.68 33.93 33.26 33.26 205,941 -0.56(-1.65%)
Apr 29, 2024 33.18 33.88 32.83 33.82 229,949 +0.79(+2.39%)
Apr 26, 2024 33.02 33.33 32.90 33.03 113,769 +0.02(+0.06%)
Apr 25, 2024 33.12 33.12 32.34 33.01 294,065 -0.33(-0.99%)
Apr 24, 2024 33.31 33.51 33.00 33.34 208,941 +0.03(+0.09%)
Apr 23, 2024 33.29 33.61 33.03 33.31 144,939 +0.19(+0.57%)
Apr 22, 2024 32.99 33.32 32.72 33.12 267,584 +0.35(+1.07%)
Apr 19, 2024 33.01 33.22 32.60 32.77 148,444 -0.11(-0.33%)
Apr 18, 2024 33.01 33.69 32.66 32.88 215,475 -0.13(-0.39%)
Apr 17, 2024 33.90 33.98 32.92 33.01 123,337 -0.46(-1.37%)
Apr 16, 2024 33.19 33.66 32.85 33.47 151,871 +0.01(+0.03%)
Apr 15, 2024 33.89 34.05 33.04 33.46 297,834 -0.03(-0.09%)
Apr 12, 2024 33.95 34.27 33.30 33.49 316,180 -0.60(-1.76%)
Apr 11, 2024 33.75 34.54 33.70 34.09 267,640 +0.39(+1.15%)
Apr 10, 2024 33.41 34.31 32.67 33.70 409,452 -0.11(-0.32%)
Apr 09, 2024 35.91 36.13 33.78 33.81 515,322 -2.00(-5.60%)
Apr 08, 2024 36.55 36.99 35.63 35.82 721,734 -0.72(-1.97%)
Apr 05, 2024 35.83 36.62 35.83 36.53 269,124 +0.71(+1.98%)
Apr 04, 2024 35.88 36.53 35.49 35.83 307,095 +0.15(+0.42%)
Apr 03, 2024 35.43 36.00 35.30 35.68 290,200 +0.14(+0.39%)
Apr 02, 2024 35.79 36.09 35.23 35.54 183,602 -0.45(-1.25%)
Apr 01, 2024 36.32 36.32 35.79 35.99 315,578 -0.12(-0.33%)
Mar 28, 2024 35.72 36.17 35.54 36.11 268,143 +0.39(+1.09%)
Mar 27, 2024 35.79 36.43 35.71 35.72 586,593 +0.18(+0.51%)
Mar 26, 2024 35.39 35.88 34.91 35.54 447,695 +0.93(+2.68%)
Mar 25, 2024 34.64 34.91 34.39 34.61 241,505 +0.09(+0.26%)
Mar 22, 2024 34.85 35.19 34.51 34.52 225,038 -0.38(-1.09%)
Mar 21, 2024 35.07 35.59 34.51 34.90 388,306 -0.02(-0.06%)
Mar 20, 2024 34.65 35.30 34.15 34.92 335,347 -0.11(-0.31%)
Mar 19, 2024 34.45 35.04 34.41 35.03 335,726 +0.46(+1.33%)
Mar 18, 2024 34.97 35.07 34.41 34.57 262,176 -0.12(-0.34%)
Mar 15, 2024 35.27 35.34 34.41 34.69 1,804,706 -0.82(-2.30%)
Mar 14, 2024 38.09 38.09 35.27 35.51 767,303 -3.88(-9.85%)
Mar 13, 2024 39.50 39.70 39.05 39.39 197,500 +0.30(+0.77%)
Mar 12, 2024 37.93 39.19 37.73 39.09 218,822 +1.16(+3.05%)
Mar 11, 2024 38.40 38.40 37.34 37.93 277,889 -0.43(-1.12%)
Mar 08, 2024 38.64 39.20 37.71 38.36 324,357 +0.07(+0.18%)
Mar 07, 2024 37.33 38.55 37.14 38.29 392,431 +1.29(+3.48%)
Mar 06, 2024 38.75 38.75 34.30 37.00 602,090 +0.12(+0.32%)
Mar 05, 2024 36.85 37.85 36.55 36.88 403,405 -0.03(-0.08%)
Mar 04, 2024 35.52 37.30 35.41 36.91 256,204 +1.25(+3.50%)
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.