Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 40.05 40.84 39.95 40.15 6,920,335 +0.24(+0.60%)
May 23, 2024 41.53 42.12 39.73 39.91 16,515,071 -1.30(-3.15%)
May 22, 2024 40.84 41.33 40.21 41.21 5,187,992 +0.02(+0.05%)
May 21, 2024 41.62 42.08 41.18 41.19 4,063,925 -0.73(-1.74%)
May 20, 2024 41.43 42.45 41.39 41.92 5,552,650 +0.75(+1.82%)
May 17, 2024 40.97 41.48 40.58 41.17 5,199,642 +0.66(+1.63%)
May 16, 2024 40.98 42.13 40.49 40.51 6,355,105 -0.42(-1.03%)
May 15, 2024 40.92 40.96 40.16 40.93 3,742,888 +0.22(+0.54%)
May 14, 2024 40.00 40.74 39.80 40.71 4,554,080 +0.92(+2.31%)
May 13, 2024 39.17 39.82 38.78 39.79 6,086,553 +0.86(+2.21%)
May 10, 2024 40.13 40.22 38.74 38.93 5,645,043 -1.09(-2.72%)
May 09, 2024 40.18 40.33 39.76 40.02 3,978,545 +0.11(+0.28%)
May 08, 2024 40.15 40.41 39.78 39.91 4,431,926 -0.60(-1.48%)
May 07, 2024 40.82 41.37 40.49 40.51 5,961,146 -0.37(-0.91%)
May 06, 2024 40.67 41.31 40.40 40.88 6,104,304 +0.77(+1.91%)
May 03, 2024 39.78 40.25 39.51 40.12 6,016,211 +0.79(+2.00%)
May 02, 2024 38.89 39.52 38.66 39.33 5,045,656 +0.82(+2.12%)
May 01, 2024 39.65 39.66 38.15 38.51 8,374,266 -1.42(-3.57%)
Apr 30, 2024 41.24 41.31 39.91 39.94 7,660,059 -0.96(-2.34%)
Apr 29, 2024 40.36 41.09 40.36 40.89 5,871,824 +0.44(+1.08%)
Apr 26, 2024 40.05 40.57 39.40 40.45 7,087,111 +0.20(+0.50%)
Apr 25, 2024 39.25 40.88 39.06 40.25 9,415,967 +0.98(+2.49%)
Apr 24, 2024 38.43 39.70 37.73 39.28 11,779,631 +1.44(+3.82%)
Apr 23, 2024 37.65 38.38 37.41 37.83 7,669,644 +0.01(+0.03%)
Apr 22, 2024 36.35 38.00 36.31 37.82 10,572,143 +1.31(+3.60%)
Apr 19, 2024 35.86 36.55 35.77 36.51 4,976,590 +0.43(+1.19%)
Apr 18, 2024 36.06 36.64 35.98 36.08 6,823,398 +0.18(+0.50%)
Apr 17, 2024 35.81 36.63 35.77 35.90 5,266,960 -0.16(-0.44%)
Apr 16, 2024 36.14 36.38 35.10 36.06 4,933,420 -0.32(-0.88%)
Apr 15, 2024 37.16 37.49 36.29 36.38 5,732,981 -0.73(-1.96%)
Apr 12, 2024 37.59 38.26 36.99 37.11 5,602,107 -0.24(-0.64%)
Apr 11, 2024 37.80 37.83 36.80 37.35 6,032,253 -0.22(-0.58%)
Apr 10, 2024 37.82 38.10 37.40 37.57 6,256,514 -0.24(-0.63%)
Apr 09, 2024 36.80 37.80 36.80 37.80 6,585,627 +1.11(+3.01%)
Apr 08, 2024 36.50 36.88 36.31 36.70 5,013,060 +0.36(+0.99%)
Apr 05, 2024 36.40 36.58 35.95 36.34 3,698,517 -0.28(-0.76%)
Apr 04, 2024 37.62 37.69 36.52 36.62 5,688,828 -0.43(-1.16%)
Apr 03, 2024 36.84 37.11 36.54 37.05 5,648,531 +0.32(+0.87%)
Apr 02, 2024 36.86 36.94 36.39 36.73 4,558,831 -0.24(-0.65%)
Apr 01, 2024 37.19 37.36 36.46 36.97 6,557,097 +0.04(+0.11%)
Mar 28, 2024 36.16 36.96 36.96 36.93 10,023,805 +1.00(+2.77%)
Mar 27, 2024 34.56 35.93 34.49 35.93 7,171,161 +1.12(+3.20%)
Mar 26, 2024 34.91 35.15 34.62 34.82 7,015,140 +0.13(+0.37%)
Mar 25, 2024 34.35 34.84 34.30 34.69 6,566,762 +0.46(+1.34%)
Mar 22, 2024 34.17 34.27 34.00 34.23 4,916,363 +0.00(+0.00%)
Mar 21, 2024 33.82 34.28 33.65 34.23 5,759,436 +0.54(+1.60%)
Mar 20, 2024 33.10 33.87 33.04 33.69 7,044,343 +0.26(+0.77%)
Mar 19, 2024 33.15 33.68 33.07 33.43 7,404,858 +0.16(+0.48%)
Mar 18, 2024 33.55 33.74 33.18 33.27 5,791,856 -0.03(-0.09%)
Mar 15, 2024 33.76 33.93 32.86 33.30 24,036,316 -0.35(-1.04%)
Mar 14, 2024 34.17 34.17 33.08 33.65 11,883,881 -0.23(-0.68%)
Mar 13, 2024 34.25 34.39 33.86 33.88 11,322,381 -0.51(-1.48%)
Mar 12, 2024 34.65 34.76 33.69 34.39 12,880,531 -0.09(-0.26%)
Mar 11, 2024 34.77 35.33 33.50 34.48 28,588,876 -2.90(-7.76%)
Mar 08, 2024 37.26 37.59 36.95 37.38 2,799,118 +0.26(+0.70%)
Mar 07, 2024 37.57 37.69 37.03 37.12 3,118,360 -0.33(-0.88%)
Mar 06, 2024 38.07 38.08 37.12 37.45 4,361,036 -0.40(-1.05%)
Mar 05, 2024 37.34 38.16 37.18 37.84 2,908,741 +0.45(+1.20%)
Mar 04, 2024 37.70 38.04 37.26 37.40 4,862,045 +0.53(+1.43%)
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.