Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 36.14 36.40 35.79 36.33 297,947 +0.30(+0.83%)
May 16, 2024 36.15 36.20 35.85 36.03 296,799 -0.24(-0.66%)
May 15, 2024 36.26 36.41 35.90 36.27 297,321 +0.37(+1.03%)
May 14, 2024 36.27 36.43 35.70 35.90 268,102 +0.18(+0.50%)
May 13, 2024 35.76 36.08 35.55 35.72 270,884 +0.26(+0.73%)
May 10, 2024 35.50 35.64 35.19 35.46 378,785 -0.02(-0.06%)
May 09, 2024 34.42 35.50 34.42 35.48 287,023 +1.15(+3.35%)
May 08, 2024 33.62 34.33 33.48 34.33 353,213 +0.35(+1.03%)
May 07, 2024 34.16 34.40 33.92 33.98 267,911 -0.01(-0.03%)
May 06, 2024 33.51 34.09 33.38 33.99 344,310 +0.78(+2.35%)
May 03, 2024 33.67 33.79 33.01 33.21 311,716 +0.23(+0.70%)
May 02, 2024 33.15 33.15 32.52 32.98 467,690 +0.27(+0.83%)
May 01, 2024 32.53 33.40 32.00 32.71 382,115 -0.13(-0.40%)
Apr 30, 2024 33.20 33.32 32.82 32.84 327,711 -0.57(-1.71%)
Apr 29, 2024 33.32 33.61 33.32 33.41 348,108 +0.30(+0.91%)
Apr 26, 2024 33.26 33.52 32.91 33.11 201,378 -0.04(-0.12%)
Apr 25, 2024 33.74 33.74 32.83 33.15 433,050 -0.89(-2.61%)
Apr 24, 2024 34.18 34.31 33.82 34.04 294,113 -0.35(-1.02%)
Apr 23, 2024 33.67 34.64 33.59 34.39 312,864 +0.71(+2.11%)
Apr 22, 2024 33.79 34.01 33.47 33.68 300,833 +0.15(+0.45%)
Apr 19, 2024 32.96 33.58 32.96 33.53 313,343 +0.55(+1.67%)
Apr 18, 2024 32.99 33.14 32.72 32.98 307,634 +0.27(+0.83%)
Apr 17, 2024 33.18 33.18 32.57 32.71 288,682 -0.14(-0.43%)
Apr 16, 2024 32.95 33.06 32.41 32.85 346,177 -0.18(-0.54%)
Apr 15, 2024 33.97 34.19 32.79 33.03 379,285 -0.94(-2.77%)
Apr 12, 2024 34.43 34.59 33.83 33.97 310,507 -0.80(-2.30%)
Apr 11, 2024 34.78 35.05 34.62 34.77 299,144 +0.04(+0.12%)
Apr 10, 2024 35.34 35.60 34.67 34.73 359,866 -1.60(-4.40%)
Apr 09, 2024 36.05 36.46 35.80 36.33 292,595 +0.32(+0.89%)
Apr 08, 2024 35.97 36.19 35.85 36.01 245,292 +0.24(+0.67%)
Apr 05, 2024 35.64 36.01 35.41 35.77 297,858 +0.14(+0.39%)
Apr 04, 2024 36.41 36.50 35.49 35.63 361,112 -0.37(-1.03%)
Apr 03, 2024 35.55 36.37 35.41 36.00 402,377 +0.23(+0.64%)
Apr 02, 2024 36.39 36.39 35.61 35.77 532,077 -1.09(-2.96%)
Apr 01, 2024 37.73 37.73 36.77 36.86 364,351 -0.76(-2.02%)
Mar 28, 2024 37.50 37.87 37.36 37.62 356,129 +0.34(+0.91%)
Mar 27, 2024 37.00 37.42 36.88 37.28 402,027 +0.58(+1.58%)
Mar 26, 2024 36.79 36.96 36.45 36.70 268,992 +0.01(+0.03%)
Mar 25, 2024 36.67 37.62 36.67 36.69 367,474 +0.02(+0.05%)
Mar 22, 2024 37.30 37.30 36.66 36.67 345,560 -0.53(-1.42%)
Mar 21, 2024 36.97 37.27 36.41 37.20 378,415 +0.53(+1.45%)
Mar 20, 2024 36.06 36.72 35.51 36.67 380,106 +0.42(+1.16%)
Mar 19, 2024 35.79 36.48 35.79 36.25 302,335 +0.46(+1.29%)
Mar 18, 2024 36.53 36.66 35.75 35.79 365,012 -0.74(-2.03%)
Mar 15, 2024 35.77 36.85 35.77 36.53 2,990,383 +0.48(+1.33%)
Mar 14, 2024 36.93 37.09 35.64 36.05 499,622 -1.10(-2.96%)
Mar 13, 2024 36.48 37.76 36.48 37.15 458,466 +0.81(+2.23%)
Mar 12, 2024 36.67 36.76 36.06 36.34 441,445 -0.34(-0.93%)
Mar 11, 2024 36.28 36.70 35.60 36.68 547,583 +0.10(+0.27%)
Mar 08, 2024 36.73 37.54 36.47 36.58 441,115 +0.15(+0.41%)
Mar 07, 2024 36.33 37.15 36.25 36.43 432,950 +0.21(+0.58%)
Mar 06, 2024 36.95 37.29 36.17 36.22 556,524 -0.35(-0.96%)
Mar 05, 2024 36.93 37.59 36.55 36.57 462,362 -0.62(-1.67%)
Mar 04, 2024 38.23 38.49 37.02 37.19 371,775 -0.85(-2.23%)
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.