Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 31.23 31.28 31.01 31.19 4,618,186 +0.12(+0.39%)
May 16, 2024 31.26 31.34 31.00 31.07 5,737,248 -0.29(-0.92%)
May 15, 2024 31.00 31.39 30.99 31.36 6,480,540 +0.60(+1.95%)
May 14, 2024 30.14 30.91 30.02 30.76 8,018,052 +0.82(+2.74%)
May 13, 2024 29.84 30.23 29.81 29.94 5,565,918 +0.22(+0.74%)
May 10, 2024 29.84 29.88 29.62 29.72 4,973,225 +0.07(+0.24%)
May 09, 2024 29.39 29.68 29.33 29.65 6,431,461 +0.21(+0.71%)
May 08, 2024 28.38 29.58 28.38 29.44 8,795,943 +1.03(+3.63%)
May 07, 2024 28.57 28.80 28.25 28.41 3,953,053 -0.01(-0.04%)
May 06, 2024 28.33 28.44 28.22 28.42 4,354,643 +0.24(+0.85%)
May 03, 2024 28.28 28.50 28.01 28.18 6,648,427 +0.24(+0.86%)
May 02, 2024 27.98 28.03 27.52 27.94 4,828,627 +0.19(+0.68%)
May 01, 2024 28.00 28.07 27.61 27.75 6,137,278 -0.34(-1.21%)
Apr 30, 2024 28.05 28.43 28.03 28.09 5,557,716 -0.18(-0.64%)
Apr 29, 2024 28.12 28.45 28.12 28.27 5,807,127 +0.27(+0.96%)
Apr 26, 2024 28.13 28.39 27.96 28.00 5,356,233 -0.13(-0.46%)
Apr 25, 2024 27.97 28.30 27.75 28.13 5,032,708 +0.03(+0.11%)
Apr 24, 2024 27.81 28.59 27.43 28.10 14,490,872 +0.43(+1.55%)
Apr 23, 2024 27.69 27.85 27.58 27.67 6,115,490 -0.03(-0.11%)
Apr 22, 2024 28.00 28.10 27.50 27.70 5,156,317 -0.11(-0.40%)
Apr 19, 2024 27.66 27.94 27.57 27.81 4,770,048 +0.19(+0.69%)
Apr 18, 2024 27.69 28.02 27.51 27.62 4,525,450 -0.07(-0.25%)
Apr 17, 2024 27.95 28.20 27.62 27.69 6,144,064 -0.10(-0.36%)
Apr 16, 2024 27.98 28.04 27.55 27.79 7,086,639 -0.17(-0.61%)
Apr 15, 2024 28.77 28.90 27.91 27.96 6,223,845 -0.57(-2.00%)
Apr 12, 2024 28.99 29.18 28.36 28.53 7,626,114 -0.70(-2.39%)
Apr 11, 2024 29.06 29.28 28.68 29.23 5,519,865 +0.28(+0.97%)
Apr 10, 2024 29.50 29.85 28.92 28.95 6,664,504 -1.02(-3.40%)
Apr 09, 2024 29.44 29.98 29.37 29.97 6,593,716 +0.66(+2.25%)
Apr 08, 2024 29.28 29.43 29.11 29.31 5,209,364 +0.20(+0.69%)
Apr 05, 2024 29.53 29.60 29.05 29.11 5,160,764 -0.53(-1.79%)
Apr 04, 2024 30.05 30.40 29.59 29.64 5,401,959 -0.02(-0.07%)
Apr 03, 2024 29.47 30.09 29.46 29.66 6,862,785 +0.10(+0.34%)
Apr 02, 2024 30.16 30.35 29.54 29.56 6,127,571 -0.82(-2.70%)
Apr 01, 2024 30.25 30.56 30.22 30.38 6,811,859 +0.16(+0.53%)
Mar 28, 2024 30.12 30.36 30.02 30.22 5,954,080 +0.10(+0.33%)
Mar 27, 2024 30.19 30.20 29.73 30.12 6,441,017 +0.13(+0.43%)
Mar 26, 2024 30.05 30.14 29.98 29.99 6,167,110 +0.11(+0.37%)
Mar 25, 2024 29.89 30.06 29.81 29.88 6,904,868 -0.17(-0.57%)
Mar 22, 2024 30.11 30.24 29.95 30.05 4,796,908 -0.03(-0.10%)
Mar 21, 2024 29.85 30.39 29.70 30.08 6,698,811 +0.40(+1.35%)
Mar 20, 2024 29.70 29.77 29.33 29.68 5,291,893 -0.14(-0.47%)
Mar 19, 2024 29.81 29.89 29.50 29.82 6,113,599 -0.12(-0.40%)
Mar 18, 2024 30.39 30.47 29.61 29.94 9,223,761 -0.48(-1.58%)
Mar 15, 2024 30.45 30.96 30.40 30.42 15,269,829 -0.19(-0.62%)
Mar 14, 2024 30.80 30.92 30.36 30.61 9,767,202 -0.14(-0.46%)
Mar 13, 2024 30.50 30.95 30.30 30.75 8,006,377 +0.25(+0.82%)
Mar 12, 2024 30.61 30.79 30.19 30.50 13,376,930 -0.08(-0.28%)
Mar 11, 2024 30.34 30.65 30.11 30.58 7,092,079 +0.12(+0.39%)
Mar 08, 2024 30.47 30.77 30.28 30.47 11,538,766 +0.18(+0.59%)
Mar 07, 2024 30.09 30.67 29.88 30.29 14,132,199 +0.33(+1.09%)
Mar 06, 2024 29.22 30.23 29.15 29.96 14,313,990 +1.09(+3.78%)
Mar 05, 2024 28.72 29.19 28.61 28.87 11,198,669 +0.07(+0.24%)
Mar 04, 2024 29.09 29.33 28.73 28.80 10,415,001 -0.35(-1.19%)
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.