Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 36.29 36.59 35.15 35.18 11,734 -0.64(-1.77%)
May 23, 2024 38.35 38.35 35.81 35.81 5,855 -2.74(-7.10%)
May 22, 2024 39.12 39.48 38.55 38.55 20,950 -1.32(-3.32%)
May 21, 2024 39.29 39.87 38.71 39.87 9,042 +0.30(+0.77%)
May 20, 2024 42.21 42.21 39.57 39.57 8,843 -2.60(-6.17%)
May 17, 2024 43.00 43.81 41.59 42.17 9,230 -1.04(-2.40%)
May 16, 2024 42.74 45.05 42.70 43.21 18,430 +1.35(+3.24%)
May 15, 2024 41.95 41.95 41.52 41.85 5,543 -0.60(-1.42%)
May 14, 2024 40.68 42.46 40.52 42.46 4,112 +1.27(+3.09%)
May 13, 2024 41.02 41.18 39.63 41.18 2,768 +0.85(+2.12%)
May 10, 2024 40.93 40.93 38.51 40.33 19,846 -0.18(-0.44%)
May 09, 2024 39.68 40.51 39.58 40.51 9,979 +1.54(+3.94%)
May 08, 2024 38.28 39.27 37.72 38.97 19,702 +0.52(+1.35%)
May 07, 2024 40.70 40.83 38.46 38.46 6,021 -2.65(-6.44%)
May 06, 2024 42.13 42.28 41.10 41.10 8,726 -0.83(-1.97%)
May 03, 2024 43.52 43.52 41.10 41.93 11,149 -0.29(-0.68%)
May 02, 2024 42.61 43.50 41.20 42.22 7,697 +0.45(+1.07%)
May 01, 2024 49.58 49.58 41.49 41.77 27,072 -6.71(-13.84%)
Apr 30, 2024 38.23 48.78 38.23 48.48 41,402 +9.62(+24.75%)
Apr 29, 2024 38.41 38.86 36.66 38.86 11,547 +0.86(+2.26%)
Apr 26, 2024 36.69 38.00 36.50 38.00 20,971 +1.38(+3.78%)
Apr 25, 2024 39.08 39.08 36.53 36.62 4,525 -2.07(-5.36%)
Apr 24, 2024 37.40 38.69 37.34 38.69 10,573 +0.70(+1.85%)
Apr 23, 2024 37.94 38.20 37.94 37.99 10,469 +1.02(+2.76%)
Apr 22, 2024 38.73 38.73 36.97 36.97 8,888 -1.64(-4.25%)
Apr 19, 2024 40.39 40.39 38.61 38.61 5,372 -1.06(-2.68%)
Apr 18, 2024 40.78 41.17 39.67 39.67 6,715 -1.02(-2.51%)
Apr 17, 2024 38.35 40.88 38.35 40.69 11,212 +2.42(+6.32%)
Apr 16, 2024 38.03 38.28 36.81 38.28 11,134 -0.06(-0.17%)
Apr 15, 2024 38.06 38.49 37.38 38.34 13,248 +0.39(+1.03%)
Apr 12, 2024 40.00 40.00 37.82 37.95 9,662 -4.16(-9.88%)
Apr 11, 2024 41.22 42.11 40.35 42.11 9,993 -0.35(-0.83%)
Apr 10, 2024 41.97 43.07 41.97 42.46 7,873 -0.79(-1.83%)
Apr 09, 2024 43.61 43.61 40.11 43.26 12,074 -0.35(-0.81%)
Apr 08, 2024 43.55 44.07 43.17 43.61 12,734 +0.06(+0.14%)
Apr 05, 2024 42.16 43.55 41.58 43.55 12,903 +2.38(+5.78%)
Apr 04, 2024 46.02 47.28 40.23 41.17 17,900 -4.29(-9.44%)
Apr 03, 2024 44.81 45.46 43.30 45.46 15,545 +1.18(+2.67%)
Apr 02, 2024 45.77 45.77 43.97 44.28 17,836 -0.71(-1.57%)
Apr 01, 2024 43.13 44.98 43.13 44.98 17,396 +1.21(+2.75%)
Mar 28, 2024 44.00 44.45 43.41 43.78 17,836 -0.74(-1.66%)
Mar 27, 2024 41.42 44.52 40.93 44.52 14,361 +3.34(+8.12%)
Mar 26, 2024 40.86 41.35 40.06 41.17 11,148 +0.84(+2.09%)
Mar 25, 2024 42.76 43.10 40.06 40.33 9,299 -1.90(-4.49%)
Mar 22, 2024 42.48 43.64 41.95 42.23 13,323 -0.54(-1.27%)
Mar 21, 2024 39.34 42.77 38.56 42.77 9,246 +3.39(+8.60%)
Mar 20, 2024 39.75 40.03 39.38 39.38 13,154 -0.70(-1.75%)
Mar 19, 2024 41.06 41.06 39.59 40.08 5,415 -0.98(-2.38%)
Mar 18, 2024 39.51 41.06 39.50 41.06 15,252 +2.23(+5.74%)
Mar 15, 2024 36.79 38.85 36.26 38.83 10,247 +5.38(+16.09%)
Mar 14, 2024 33.55 33.98 33.24 33.45 1,862 +0.17(+0.50%)
Mar 13, 2024 33.05 33.28 33.05 33.28 2,862 +1.31(+4.11%)
Mar 12, 2024 32.73 33.07 31.75 31.97 5,556 -0.24(-0.75%)
Mar 11, 2024 33.68 33.85 32.06 32.21 7,533 -2.55(-7.34%)
Mar 08, 2024 35.06 35.06 34.07 34.76 9,165 +1.09(+3.24%)
Mar 07, 2024 34.98 34.98 33.28 33.67 9,151 -0.95(-2.74%)
Mar 06, 2024 37.37 37.37 34.48 34.62 7,677 -2.33(-6.29%)
Mar 05, 2024 37.43 37.91 35.82 36.95 11,469 +0.05(+0.14%)
Mar 04, 2024 38.14 38.14 36.77 36.89 9,999 -1.30(-3.40%)
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.