Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 34.04 34.12 33.44 33.50 12,453,708 -0.51(-1.50%)
May 22, 2024 33.11 34.05 33.10 34.01 17,390,920 +0.94(+2.84%)
May 21, 2024 33.35 33.36 32.94 33.07 9,165,653 -0.34(-1.02%)
May 20, 2024 33.53 33.63 33.15 33.41 7,800,381 -0.11(-0.33%)
May 17, 2024 33.92 33.94 33.47 33.52 8,218,493 -0.41(-1.21%)
May 16, 2024 33.89 34.00 33.73 33.93 10,161,695 +0.09(+0.27%)
May 15, 2024 34.07 34.34 33.79 33.84 12,531,970 -0.09(-0.27%)
May 14, 2024 34.52 34.68 33.81 33.93 14,001,175 -0.59(-1.71%)
May 13, 2024 34.58 34.62 34.13 34.52 10,039,175 +0.14(+0.41%)
May 10, 2024 34.60 34.69 34.24 34.38 7,834,540 -0.12(-0.35%)
May 09, 2024 34.22 34.65 34.08 34.50 11,379,569 +0.28(+0.82%)
May 08, 2024 33.89 34.25 33.84 34.22 8,092,304 +0.26(+0.77%)
May 07, 2024 33.87 34.14 33.85 33.96 9,546,316 +0.28(+0.83%)
May 06, 2024 33.87 33.98 33.55 33.68 8,992,958 -0.17(-0.50%)
May 03, 2024 33.82 33.97 33.66 33.85 6,631,504 +0.28(+0.83%)
May 02, 2024 33.31 33.76 33.16 33.57 9,457,555 +0.37(+1.11%)
May 01, 2024 33.21 33.52 32.96 33.20 12,227,419 -0.02(-0.06%)
Apr 30, 2024 33.90 33.97 33.13 33.22 17,483,888 -0.73(-2.15%)
Apr 29, 2024 33.89 34.16 33.75 33.95 11,084,474 -0.04(-0.12%)
Apr 26, 2024 33.64 34.17 33.57 33.99 10,661,963 -0.03(-0.09%)
Apr 25, 2024 33.81 34.20 33.64 34.02 11,992,137 +0.35(+1.04%)
Apr 24, 2024 34.43 34.43 33.41 33.67 23,767,520 -1.05(-3.02%)
Apr 23, 2024 34.62 34.97 34.51 34.72 19,272,524 +0.10(+0.29%)
Apr 22, 2024 34.57 34.76 34.23 34.62 14,638,372 +0.28(+0.82%)
Apr 19, 2024 34.45 34.61 34.20 34.34 13,615,438 -0.05(-0.15%)
Apr 18, 2024 34.75 35.08 34.08 34.39 25,707,104 +0.23(+0.67%)
Apr 17, 2024 34.75 34.78 33.92 34.16 24,339,270 -0.68(-1.95%)
Apr 16, 2024 35.25 35.25 34.76 34.84 12,793,727 -0.30(-0.85%)
Apr 15, 2024 35.71 35.83 34.98 35.14 15,632,651 -0.20(-0.57%)
Apr 12, 2024 35.16 35.48 35.10 35.34 15,163,706 -0.09(-0.25%)
Apr 11, 2024 35.36 35.70 35.14 35.43 10,695,411 +0.02(+0.06%)
Apr 10, 2024 35.54 35.66 35.27 35.41 13,709,506 -0.54(-1.50%)
Apr 09, 2024 36.00 36.14 35.66 35.95 12,472,914 -0.10(-0.28%)
Apr 08, 2024 36.13 36.40 36.00 36.05 12,537,443 -0.25(-0.69%)
Apr 05, 2024 36.28 36.51 36.15 36.30 8,863,336 +0.18(+0.50%)
Apr 04, 2024 36.62 36.77 35.96 36.12 12,437,290 -0.30(-0.82%)
Apr 03, 2024 36.51 36.82 36.28 36.42 9,199,395 -0.09(-0.25%)
Apr 02, 2024 36.71 36.84 36.30 36.51 10,635,611 -0.27(-0.73%)
Apr 01, 2024 36.98 37.00 36.56 36.78 12,179,065 -0.29(-0.78%)
Mar 28, 2024 36.93 37.17 36.69 37.07 8,659,566 +0.23(+0.62%)
Mar 27, 2024 36.34 36.86 36.24 36.84 8,578,291 +0.71(+1.97%)
Mar 26, 2024 35.86 36.68 35.70 36.13 14,860,979 -0.71(-1.93%)
Mar 25, 2024 37.34 37.40 36.75 36.84 9,664,456 -0.51(-1.37%)
Mar 22, 2024 37.97 38.03 37.34 37.35 10,437,218 -0.52(-1.37%)
Mar 21, 2024 37.82 37.88 37.46 37.87 10,512,508 +0.26(+0.69%)
Mar 20, 2024 36.94 37.68 36.79 37.61 13,891,876 +0.63(+1.70%)
Mar 19, 2024 37.32 37.44 36.87 36.98 14,900,358 -0.33(-0.88%)
Mar 18, 2024 37.00 37.33 36.91 37.31 9,414,092 +0.34(+0.92%)
Mar 15, 2024 37.12 37.37 36.92 36.97 17,948,684 -0.06(-0.16%)
Mar 14, 2024 37.86 37.86 36.70 37.03 13,670,979 -0.75(-1.99%)
Mar 13, 2024 37.86 37.92 37.50 37.78 12,440,912 -0.04(-0.11%)
Mar 12, 2024 37.92 38.14 37.71 37.82 10,346,927 -0.22(-0.58%)
Mar 11, 2024 38.24 38.35 37.85 38.04 5,975,402 -0.15(-0.39%)
Mar 08, 2024 37.94 38.33 37.89 38.19 7,684,458 +0.27(+0.71%)
Mar 07, 2024 38.41 38.46 37.87 37.92 8,116,210 -0.17(-0.45%)
Mar 06, 2024 38.21 38.51 38.04 38.09 8,585,533 -0.16(-0.42%)
Mar 05, 2024 38.44 38.61 38.08 38.25 11,336,703 -0.13(-0.34%)
Mar 04, 2024 38.17 38.40 38.09 38.38 7,929,432 +0.15(+0.39%)
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.