Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 27.88 28.31 27.12 27.46 987,857 -0.54(-1.93%)
May 20, 2024 28.16 28.21 27.50 28.00 860,378 -0.09(-0.32%)
May 17, 2024 27.54 28.09 27.01 28.09 1,262,402 +0.54(+1.96%)
May 16, 2024 26.81 27.81 26.66 27.55 1,368,253 +0.77(+2.88%)
May 15, 2024 27.66 28.00 26.74 26.78 1,339,468 -0.70(-2.55%)
May 14, 2024 27.68 28.27 26.93 27.48 1,813,823 +0.08(+0.29%)
May 13, 2024 27.74 28.18 26.71 27.40 2,054,530 -0.13(-0.47%)
May 10, 2024 23.90 27.91 23.90 27.53 9,000,777 -4.97(-15.29%)
May 09, 2024 32.16 32.57 31.95 32.50 1,674,476 +0.34(+1.06%)
May 08, 2024 32.76 32.99 32.13 32.16 1,145,924 -0.90(-2.72%)
May 07, 2024 32.25 33.84 32.20 33.06 1,344,482 +0.66(+2.04%)
May 06, 2024 32.05 32.60 32.03 32.40 763,409 +0.68(+2.14%)
May 03, 2024 32.46 32.62 31.42 31.72 760,486 -0.35(-1.09%)
May 02, 2024 32.45 32.80 31.59 32.07 889,795 -0.21(-0.65%)
May 01, 2024 31.95 32.72 31.82 32.28 1,001,640 +0.22(+0.69%)
Apr 30, 2024 32.24 32.92 32.05 32.06 714,302 -0.48(-1.48%)
Apr 29, 2024 32.25 32.82 32.15 32.54 546,169 +0.50(+1.56%)
Apr 26, 2024 32.46 32.70 31.99 32.04 583,458 -0.46(-1.42%)
Apr 25, 2024 32.31 32.65 32.08 32.50 588,703 -0.10(-0.31%)
Apr 24, 2024 32.30 32.61 32.00 32.60 759,133 +0.20(+0.62%)
Apr 23, 2024 33.07 33.30 32.34 32.40 625,285 -0.66(-2.00%)
Apr 22, 2024 32.80 33.36 32.66 33.06 663,390 +0.36(+1.10%)
Apr 19, 2024 31.88 32.76 31.88 32.70 1,132,212 +0.82(+2.57%)
Apr 18, 2024 32.77 33.50 31.80 31.88 1,295,908 -0.87(-2.66%)
Apr 17, 2024 33.62 33.76 32.70 32.75 637,577 -0.64(-1.92%)
Apr 16, 2024 33.70 33.85 33.29 33.39 629,842 -0.42(-1.24%)
Apr 15, 2024 34.40 34.40 33.60 33.81 627,213 -0.39(-1.14%)
Apr 12, 2024 34.89 34.91 34.04 34.20 368,436 -0.77(-2.20%)
Apr 11, 2024 35.00 35.38 34.58 34.97 466,755 +0.14(+0.40%)
Apr 10, 2024 35.06 35.19 34.41 34.83 736,048 -1.12(-3.12%)
Apr 09, 2024 35.98 36.36 35.59 35.95 540,176 +0.11(+0.31%)
Apr 08, 2024 35.61 35.96 35.47 35.84 443,997 +0.45(+1.27%)
Apr 05, 2024 35.24 35.56 35.12 35.39 417,546 -0.11(-0.31%)
Apr 04, 2024 35.98 36.51 35.31 35.50 540,372 -0.25(-0.70%)
Apr 03, 2024 35.38 35.98 35.35 35.75 900,859 +0.08(+0.22%)
Apr 02, 2024 36.13 36.77 35.36 35.67 589,540 -0.84(-2.30%)
Apr 01, 2024 37.60 37.92 36.03 36.51 1,111,406 -1.64(-4.30%)
Mar 28, 2024 37.91 38.50 38.50 38.15 695,603 +0.16(+0.42%)
Mar 27, 2024 37.38 38.18 37.30 37.99 884,823 +0.95(+2.56%)
Mar 26, 2024 37.27 37.52 36.80 37.04 640,191 +0.04(+0.11%)
Mar 25, 2024 37.32 37.93 36.65 37.00 870,832 -0.24(-0.64%)
Mar 22, 2024 37.20 37.53 36.98 37.24 669,528 +0.19(+0.51%)
Mar 21, 2024 36.80 37.76 36.60 37.05 819,093 +0.49(+1.34%)
Mar 20, 2024 36.09 37.10 35.89 36.56 674,954 +0.27(+0.74%)
Mar 19, 2024 36.19 36.67 36.02 36.29 622,467 -0.02(-0.06%)
Mar 18, 2024 35.35 36.49 35.00 36.31 594,221 +1.14(+3.24%)
Mar 15, 2024 35.11 35.97 35.11 35.17 1,123,766 -0.23(-0.65%)
Mar 14, 2024 36.69 36.69 35.21 35.40 833,652 -1.29(-3.52%)
Mar 13, 2024 36.05 37.10 36.05 36.69 863,313 +0.64(+1.78%)
Mar 12, 2024 35.85 36.56 35.64 36.05 871,752 +0.10(+0.28%)
Mar 11, 2024 35.19 36.20 35.18 35.95 789,292 +0.46(+1.30%)
Mar 08, 2024 35.01 35.98 34.88 35.49 887,215 +0.93(+2.69%)
Mar 07, 2024 33.99 35.09 33.85 34.56 935,497 +0.93(+2.77%)
Mar 06, 2024 34.44 34.80 33.55 33.63 1,150,841 -0.87(-2.52%)
Mar 05, 2024 35.40 35.49 34.43 34.50 757,934 -0.98(-2.76%)
Mar 04, 2024 36.19 36.20 35.30 35.48 888,818 -0.54(-1.50%)
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.