Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 36.87 37.63 36.87 37.58 260,278 +0.60(+1.62%)
May 17, 2024 37.08 37.15 36.81 36.98 216,954 -0.19(-0.51%)
May 16, 2024 37.42 37.42 36.88 37.17 341,945 -0.39(-1.04%)
May 15, 2024 38.63 39.48 37.54 37.56 377,660 -1.68(-4.28%)
May 14, 2024 39.66 39.88 39.06 39.24 310,121 +0.30(+0.77%)
May 13, 2024 39.07 39.88 38.74 38.94 325,890 +0.14(+0.36%)
May 10, 2024 39.29 39.41 38.74 38.80 216,138 -0.29(-0.74%)
May 09, 2024 38.60 39.24 38.39 39.09 214,897 +0.44(+1.14%)
May 08, 2024 38.00 38.67 37.74 38.65 249,882 +0.54(+1.42%)
May 07, 2024 38.64 38.96 38.10 38.11 338,710 -0.47(-1.22%)
May 06, 2024 38.89 39.05 38.56 38.58 250,051 +0.57(+1.50%)
May 03, 2024 38.74 38.92 37.86 38.01 323,272 -0.24(-0.63%)
May 02, 2024 37.73 38.27 37.59 38.25 245,327 +1.10(+2.96%)
May 01, 2024 37.38 37.95 37.11 37.15 267,004 -0.24(-0.64%)
Apr 30, 2024 37.34 37.60 37.24 37.39 255,544 -0.23(-0.61%)
Apr 29, 2024 37.77 37.80 37.28 37.62 205,189 +0.05(+0.13%)
Apr 26, 2024 36.95 37.74 36.81 37.57 246,656 +0.86(+2.34%)
Apr 25, 2024 36.80 36.80 36.23 36.71 310,807 -0.41(-1.10%)
Apr 24, 2024 37.92 38.06 37.01 37.12 354,625 -0.92(-2.42%)
Apr 23, 2024 36.97 38.16 36.97 38.04 373,345 +1.36(+3.71%)
Apr 22, 2024 36.70 37.10 36.47 36.68 285,624 +0.09(+0.25%)
Apr 19, 2024 36.51 37.02 36.10 36.59 389,926 -0.09(-0.25%)
Apr 18, 2024 36.62 37.29 36.47 36.68 265,569 +0.14(+0.38%)
Apr 17, 2024 36.48 36.92 36.11 36.54 324,742 +0.43(+1.19%)
Apr 16, 2024 36.15 36.27 35.84 36.11 472,597 -0.42(-1.15%)
Apr 15, 2024 36.97 37.20 36.04 36.53 328,022 -0.30(-0.81%)
Apr 12, 2024 37.51 37.65 36.70 36.83 287,228 -0.91(-2.41%)
Apr 11, 2024 37.76 37.89 37.34 37.74 235,320 -0.25(-0.66%)
Apr 10, 2024 38.44 38.44 37.53 37.99 336,981 -1.09(-2.79%)
Apr 09, 2024 39.73 39.73 38.80 39.08 325,445 -0.35(-0.89%)
Apr 08, 2024 38.85 39.49 38.85 39.43 324,063 +0.68(+1.75%)
Apr 05, 2024 38.09 38.87 38.03 38.75 310,424 +0.75(+1.97%)
Apr 04, 2024 38.80 38.84 37.89 38.00 306,991 -0.32(-0.84%)
Apr 03, 2024 39.08 39.21 38.11 38.32 287,969 -0.76(-1.94%)
Apr 02, 2024 39.75 39.79 38.51 39.08 348,724 -1.19(-2.96%)
Apr 01, 2024 40.60 40.82 39.98 40.27 317,823 +0.00(+0.00%)
Mar 28, 2024 39.60 40.30 40.00 40.27 298,724 +0.79(+2.00%)
Mar 27, 2024 38.98 39.55 38.98 39.48 279,276 +0.99(+2.57%)
Mar 26, 2024 38.30 38.99 37.98 38.49 326,912 +0.44(+1.16%)
Mar 25, 2024 38.59 38.70 37.97 38.05 275,107 -0.50(-1.30%)
Mar 22, 2024 38.93 39.06 38.48 38.55 266,207 -0.65(-1.66%)
Mar 21, 2024 38.51 40.38 38.51 39.20 415,307 +0.68(+1.77%)
Mar 20, 2024 37.27 38.53 37.20 38.52 330,957 +1.06(+2.83%)
Mar 19, 2024 36.72 37.47 35.91 37.46 535,408 +0.34(+0.92%)
Mar 18, 2024 38.62 38.88 36.96 37.12 660,049 -1.71(-4.40%)
Mar 15, 2024 38.34 40.76 38.30 38.83 2,182,262 +1.17(+3.11%)
Mar 14, 2024 38.15 38.21 37.37 37.66 388,317 -0.49(-1.28%)
Mar 13, 2024 38.36 38.51 37.85 38.15 319,076 -0.20(-0.52%)
Mar 12, 2024 37.96 38.44 37.75 38.35 267,587 +0.47(+1.24%)
Mar 11, 2024 38.15 38.30 37.42 37.88 294,183 -0.30(-0.79%)
Mar 08, 2024 39.20 39.43 38.03 38.18 420,624 -0.55(-1.42%)
Mar 07, 2024 38.62 39.02 37.77 38.73 545,638 +0.35(+0.91%)
Mar 06, 2024 40.58 40.58 38.31 38.38 590,298 -2.02(-5.00%)
Mar 05, 2024 40.93 41.10 40.30 40.40 302,824 -0.81(-1.97%)
Mar 04, 2024 40.94 41.87 40.89 41.21 330,408 +0.60(+1.48%)
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.