Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 36.56 36.73 35.75 35.80 174,224 -0.75(-2.05%)
May 22, 2024 36.18 37.23 36.18 36.55 240,366 -0.08(-0.22%)
May 21, 2024 37.47 37.50 36.04 36.63 206,818 -0.84(-2.24%)
May 20, 2024 37.07 37.52 36.94 37.47 43,379 +0.21(+0.56%)
May 17, 2024 37.00 37.42 36.59 37.26 71,533 +0.29(+0.78%)
May 16, 2024 36.88 37.47 36.10 36.97 140,416 +0.17(+0.46%)
May 15, 2024 37.65 38.12 36.52 36.80 180,622 -0.55(-1.47%)
May 14, 2024 36.19 37.57 36.12 37.35 164,444 +1.09(+3.01%)
May 13, 2024 36.35 37.84 35.54 36.26 424,549 +0.45(+1.26%)
May 10, 2024 45.61 45.61 35.47 35.81 630,865 -10.64(-22.91%)
May 09, 2024 46.03 46.90 45.79 46.45 110,829 +0.48(+1.04%)
May 08, 2024 46.61 46.92 45.22 45.97 79,386 -0.98(-2.09%)
May 07, 2024 46.63 47.50 46.20 46.95 54,815 +0.29(+0.62%)
May 06, 2024 46.00 47.04 45.78 46.66 99,912 +1.04(+2.28%)
May 03, 2024 45.97 45.97 45.15 45.62 57,946 +0.48(+1.06%)
May 02, 2024 45.80 45.80 44.33 45.14 96,404 +0.05(+0.11%)
May 01, 2024 44.82 45.87 44.36 45.09 118,060 +0.31(+0.69%)
Apr 30, 2024 46.50 46.50 44.70 44.78 62,731 -1.70(-3.66%)
Apr 29, 2024 48.29 48.65 46.28 46.48 192,315 +1.76(+3.94%)
Apr 26, 2024 44.52 44.94 44.14 44.72 41,300 +0.72(+1.64%)
Apr 25, 2024 43.70 44.10 43.45 44.00 39,167 -0.55(-1.23%)
Apr 24, 2024 45.20 45.23 44.21 44.55 51,561 -0.48(-1.07%)
Apr 23, 2024 44.28 45.26 44.28 45.03 52,274 +0.89(+2.02%)
Apr 22, 2024 44.54 44.54 43.72 44.14 97,698 -0.35(-0.79%)
Apr 19, 2024 44.19 44.72 44.19 44.49 41,651 +0.03(+0.07%)
Apr 18, 2024 44.41 44.94 43.93 44.46 51,079 +0.32(+0.72%)
Apr 17, 2024 44.29 44.94 43.80 44.14 76,301 -0.02(-0.05%)
Apr 16, 2024 43.10 44.33 43.05 44.16 93,093 +0.88(+2.03%)
Apr 15, 2024 45.25 45.25 43.21 43.28 57,711 -1.66(-3.69%)
Apr 12, 2024 46.09 46.09 44.75 44.94 52,376 -1.56(-3.35%)
Apr 11, 2024 46.38 46.76 45.53 46.50 37,079 +0.13(+0.28%)
Apr 10, 2024 46.72 47.24 46.31 46.37 33,588 -1.19(-2.50%)
Apr 09, 2024 47.87 48.03 47.28 47.56 28,280 -0.39(-0.81%)
Apr 08, 2024 48.34 48.50 47.80 47.95 44,361 +0.04(+0.08%)
Apr 05, 2024 47.53 48.32 47.45 47.91 59,214 +0.22(+0.46%)
Apr 04, 2024 47.97 48.62 47.40 47.69 66,303 +0.22(+0.46%)
Apr 03, 2024 47.29 48.30 47.12 47.47 72,050 +0.24(+0.51%)
Apr 02, 2024 48.38 48.38 46.35 47.23 151,073 -1.68(-3.43%)
Apr 01, 2024 48.73 49.30 48.51 48.91 53,668 -0.07(-0.14%)
Mar 28, 2024 50.20 50.41 48.87 48.98 68,443 -1.02(-2.04%)
Mar 27, 2024 49.92 50.40 49.52 50.00 78,673 +0.16(+0.32%)
Mar 26, 2024 50.42 50.69 49.81 49.84 61,773 -0.58(-1.15%)
Mar 25, 2024 50.38 50.60 50.01 50.42 72,839 +0.07(+0.14%)
Mar 22, 2024 51.12 51.20 50.21 50.35 57,241 -1.08(-2.10%)
Mar 21, 2024 51.67 52.46 50.95 51.43 66,835 -0.02(-0.04%)
Mar 20, 2024 50.22 51.90 49.82 51.45 74,121 +0.91(+1.80%)
Mar 19, 2024 50.79 50.97 49.67 50.54 67,880 -0.60(-1.17%)
Mar 18, 2024 52.00 52.22 51.02 51.14 67,066 -0.79(-1.52%)
Mar 15, 2024 52.92 53.00 51.93 51.93 67,611 -0.62(-1.18%)
Mar 14, 2024 51.67 52.99 51.33 52.55 139,968 +0.97(+1.88%)
Mar 13, 2024 52.22 52.73 51.47 51.58 76,249 -0.89(-1.70%)
Mar 12, 2024 52.50 52.78 52.00 52.47 93,367 +0.08(+0.15%)
Mar 11, 2024 51.83 52.48 51.44 52.39 111,899 +0.30(+0.58%)
Mar 08, 2024 52.80 53.24 51.27 52.09 176,206 -0.68(-1.29%)
Mar 07, 2024 52.50 54.00 52.37 52.77 415,520 +0.31(+0.59%)
Mar 06, 2024 52.98 53.10 52.00 52.46 168,906 +0.40(+0.77%)
Mar 05, 2024 53.72 53.88 51.77 52.06 212,450 -2.16(-3.98%)
Mar 04, 2024 53.85 54.74 53.02 54.22 119,699 +0.38(+0.71%)
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.