Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 38.74 38.75 38.55 38.75 3,487,950 +0.05(+0.13%)
May 30, 2024 38.72 38.74 38.67 38.70 2,116,773 -0.01(-0.03%)
May 29, 2024 38.70 38.73 38.69 38.71 2,535,673 +0.01(+0.03%)
May 28, 2024 38.73 38.77 38.68 38.70 1,979,378 -0.01(-0.03%)
May 24, 2024 38.70 38.72 38.67 38.71 2,318,272 +0.04(+0.10%)
May 23, 2024 38.65 38.73 38.60 38.67 4,489,894 +0.02(+0.05%)
May 22, 2024 38.80 38.80 38.54 38.65 6,102,272 -0.15(-0.39%)
May 21, 2024 38.80 38.84 38.76 38.80 6,936,165 +0.10(+0.26%)
May 20, 2024 38.70 38.73 38.67 38.70 2,425,952 -0.02(-0.05%)
May 17, 2024 38.64 38.72 38.63 38.72 3,221,632 +0.06(+0.16%)
May 16, 2024 38.66 38.68 38.62 38.66 2,750,414 +0.02(+0.05%)
May 15, 2024 38.70 38.71 38.60 38.64 4,701,208 -0.05(-0.13%)
May 14, 2024 38.68 38.69 38.63 38.69 3,911,915 +0.02(+0.05%)
May 13, 2024 38.63 38.69 38.62 38.67 2,479,954 +0.07(+0.18%)
May 10, 2024 38.62 38.65 38.56 38.60 1,074,642 +0.01(+0.03%)
May 09, 2024 38.62 38.64 38.55 38.59 2,177,556 -0.01(-0.03%)
May 08, 2024 38.65 38.67 38.59 38.60 2,506,793 -0.05(-0.13%)
May 07, 2024 38.63 38.70 38.62 38.65 2,646,615 +0.06(+0.16%)
May 06, 2024 38.58 38.67 38.53 38.59 5,152,872 +0.01(+0.03%)
May 03, 2024 38.54 38.61 38.46 38.58 5,696,723 +0.12(+0.31%)
May 02, 2024 38.50 38.54 38.45 38.46 3,819,725 +0.01(+0.03%)
May 01, 2024 38.42 38.53 38.40 38.45 4,159,570 +0.07(+0.18%)
Apr 30, 2024 38.39 38.48 38.38 38.38 3,727,873 -0.02(-0.05%)
Apr 29, 2024 38.48 38.50 38.35 38.40 5,921,733 -0.01(-0.03%)
Apr 26, 2024 38.48 38.51 38.40 38.41 3,177,506 -0.05(-0.13%)
Apr 25, 2024 38.47 38.50 38.41 38.46 2,326,860 -0.01(-0.03%)
Apr 24, 2024 38.42 38.50 38.40 38.47 2,482,276 +0.07(+0.18%)
Apr 23, 2024 38.41 38.47 38.39 38.40 6,727,693 +0.00(+0.00%)
Apr 22, 2024 38.42 38.45 38.39 38.40 2,791,394 +0.02(+0.05%)
Apr 19, 2024 38.45 38.52 38.37 38.38 4,653,978 -0.02(-0.05%)
Apr 18, 2024 38.32 38.50 38.32 38.40 3,717,389 +0.05(+0.13%)
Apr 17, 2024 38.31 38.38 38.30 38.35 2,678,662 +0.05(+0.13%)
Apr 16, 2024 38.31 38.35 38.29 38.30 8,585,652 -0.02(-0.05%)
Apr 15, 2024 38.33 38.44 38.31 38.32 5,154,465 -0.04(-0.10%)
Apr 12, 2024 38.43 38.43 38.29 38.36 8,597,891 -0.06(-0.16%)
Apr 11, 2024 38.46 38.46 38.35 38.42 8,160,761 +0.04(+0.10%)
Apr 10, 2024 38.41 38.48 38.38 38.38 10,052,458 -0.06(-0.16%)
Apr 09, 2024 38.47 38.68 38.40 38.44 14,516,211 +0.06(+0.16%)
Apr 08, 2024 38.45 38.53 38.35 38.38 26,102,896 +7.03(+22.42%)
Apr 05, 2024 31.25 31.51 31.11 31.35 1,031,341 -0.12(-0.38%)
Apr 04, 2024 31.60 31.91 31.32 31.47 663,579 +0.09(+0.29%)
Apr 03, 2024 31.24 31.48 31.11 31.38 835,122 -0.02(-0.06%)
Apr 02, 2024 31.65 31.71 31.20 31.40 967,401 -0.38(-1.20%)
Apr 01, 2024 32.43 32.43 31.75 31.78 895,744 -0.69(-2.13%)
Mar 28, 2024 32.09 32.38 32.38 32.47 992,701 +0.54(+1.69%)
Mar 27, 2024 31.61 31.95 31.57 31.93 1,062,905 +0.65(+2.08%)
Mar 26, 2024 31.60 31.60 31.28 31.28 595,748 -0.30(-0.95%)
Mar 25, 2024 31.76 31.93 31.47 31.58 512,563 -0.08(-0.25%)
Mar 22, 2024 32.13 32.24 31.46 31.66 1,164,373 -0.47(-1.46%)
Mar 21, 2024 31.59 32.18 31.48 32.13 1,290,552 +0.75(+2.39%)
Mar 20, 2024 30.88 31.50 30.85 31.38 920,472 +0.38(+1.23%)
Mar 19, 2024 31.22 31.46 30.79 31.00 890,909 -0.19(-0.61%)
Mar 18, 2024 31.51 31.67 31.16 31.19 1,300,319 -0.50(-1.58%)
Mar 15, 2024 31.14 31.77 31.11 31.69 2,371,274 +0.40(+1.28%)
Mar 14, 2024 31.68 31.75 30.95 31.29 988,992 -0.56(-1.76%)
Mar 13, 2024 31.66 32.08 31.66 31.85 1,247,843 +0.03(+0.09%)
Mar 12, 2024 32.12 32.21 31.45 31.82 1,417,729 -0.31(-0.96%)
Mar 11, 2024 32.23 32.41 31.98 32.13 1,505,222 -0.02(-0.06%)
Mar 08, 2024 32.00 32.26 31.62 32.15 1,088,471 +0.48(+1.52%)
Mar 07, 2024 31.52 31.76 31.39 31.67 1,175,050 +0.25(+0.80%)
Mar 06, 2024 31.23 31.52 31.09 31.42 1,359,190 +0.36(+1.16%)
Mar 05, 2024 30.90 31.28 30.88 31.06 901,300 +0.00(+0.00%)
Mar 04, 2024 30.82 31.15 30.50 31.06 995,913 +0.24(+0.78%)
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.