Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 44.06 44.50 43.85 44.25 140,898 -0.21(-0.47%)
May 21, 2024 43.41 44.47 42.77 44.46 134,715 +0.96(+2.21%)
May 20, 2024 42.94 43.59 42.50 43.50 79,991 +0.18(+0.42%)
May 17, 2024 43.20 44.00 42.94 43.32 190,437 -0.18(-0.41%)
May 16, 2024 44.45 44.51 43.20 43.50 163,533 -0.91(-2.05%)
May 15, 2024 45.00 45.61 43.99 44.41 295,032 -0.34(-0.76%)
May 14, 2024 44.88 45.73 44.44 44.75 216,526 -0.15(-0.33%)
May 13, 2024 44.82 45.76 44.43 44.90 364,666 +0.30(+0.67%)
May 10, 2024 43.61 44.87 42.85 44.60 520,009 +1.11(+2.55%)
May 09, 2024 40.92 44.87 39.32 43.49 744,334 +2.65(+6.49%)
May 08, 2024 40.02 41.85 40.00 40.84 308,350 +0.38(+0.94%)
May 07, 2024 40.23 40.48 39.89 40.46 76,591 +0.11(+0.27%)
May 06, 2024 39.42 40.48 39.23 40.35 112,396 +0.92(+2.33%)
May 03, 2024 38.49 39.62 38.17 39.43 143,793 +1.57(+4.15%)
May 02, 2024 38.33 38.63 37.86 37.86 116,791 -0.24(-0.63%)
May 01, 2024 38.33 39.00 38.10 38.10 137,226 -0.57(-1.47%)
Apr 30, 2024 38.77 39.11 38.28 38.67 44,846 -0.09(-0.23%)
Apr 29, 2024 38.69 39.16 38.23 38.76 39,430 +0.44(+1.15%)
Apr 26, 2024 37.68 38.61 37.68 38.32 48,236 +0.42(+1.11%)
Apr 25, 2024 38.06 38.06 37.58 37.90 67,335 -0.29(-0.76%)
Apr 24, 2024 38.82 38.82 38.09 38.19 28,080 -0.44(-1.14%)
Apr 23, 2024 38.34 39.08 38.30 38.63 39,003 +0.23(+0.60%)
Apr 22, 2024 38.08 38.92 37.62 38.40 139,856 +0.32(+0.84%)
Apr 19, 2024 38.30 38.78 38.00 38.08 41,404 -0.38(-0.99%)
Apr 18, 2024 38.88 39.04 38.00 38.46 99,394 -0.18(-0.47%)
Apr 17, 2024 39.86 40.14 38.34 38.64 180,910 -0.76(-1.93%)
Apr 16, 2024 38.54 39.61 38.08 39.40 176,831 +0.51(+1.31%)
Apr 15, 2024 39.25 39.46 38.25 38.89 291,489 -0.30(-0.77%)
Apr 12, 2024 39.61 39.74 39.00 39.19 233,318 -0.82(-2.05%)
Apr 11, 2024 39.78 40.15 39.35 40.01 187,411 +0.29(+0.73%)
Apr 10, 2024 40.06 40.24 39.53 39.72 158,929 -1.18(-2.89%)
Apr 09, 2024 41.36 41.58 40.45 40.90 86,529 -0.26(-0.63%)
Apr 08, 2024 41.40 41.55 41.00 41.16 104,770 -0.08(-0.19%)
Apr 05, 2024 40.50 41.31 40.00 41.24 209,655 +1.04(+2.59%)
Apr 04, 2024 41.00 41.74 40.20 40.20 38,275 -0.55(-1.35%)
Apr 03, 2024 41.17 41.43 40.73 40.75 82,615 -0.75(-1.81%)
Apr 02, 2024 41.79 42.25 41.06 41.50 1,343,347 -0.78(-1.84%)
Apr 01, 2024 41.85 42.44 41.58 42.28 50,090 +0.38(+0.91%)
Mar 28, 2024 41.42 42.06 41.25 41.90 159,625 +0.43(+1.04%)
Mar 27, 2024 41.59 42.25 41.27 41.47 103,291 +0.11(+0.27%)
Mar 26, 2024 41.72 41.91 41.10 41.36 141,904 +0.26(+0.63%)
Mar 25, 2024 41.33 41.91 40.88 41.10 177,053 -0.28(-0.68%)
Mar 22, 2024 42.00 42.41 41.27 41.38 168,689 -0.49(-1.17%)
Mar 21, 2024 42.71 43.21 41.79 41.87 215,788 -0.47(-1.11%)
Mar 20, 2024 42.08 43.19 41.80 42.34 234,043 +0.11(+0.26%)
Mar 19, 2024 42.62 43.48 42.01 42.23 271,426 -0.65(-1.52%)
Mar 18, 2024 43.10 43.83 42.76 42.88 223,896 -0.13(-0.30%)
Mar 15, 2024 42.60 43.85 42.51 43.01 161,599 +0.12(+0.28%)
Mar 14, 2024 42.87 43.23 42.58 42.89 169,703 -0.22(-0.51%)
Mar 13, 2024 42.36 43.95 42.18 43.11 221,943 +0.74(+1.75%)
Mar 12, 2024 42.23 42.50 41.69 42.37 153,702 -0.02(-0.05%)
Mar 11, 2024 42.23 42.62 42.00 42.39 85,185 -0.07(-0.16%)
Mar 08, 2024 42.93 43.44 42.15 42.46 137,161 -0.64(-1.48%)
Mar 07, 2024 42.71 43.72 42.71 43.10 328,046 +0.37(+0.87%)
Mar 06, 2024 42.01 43.09 41.82 42.73 355,029 +0.91(+2.18%)
Mar 05, 2024 42.14 43.02 41.82 41.82 254,534 -0.66(-1.55%)
Mar 04, 2024 41.93 43.34 41.93 42.48 537,835 +0.36(+0.85%)
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.