Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 32.17 32.22 32.12 32.20 990,764 +0.03(+0.09%)
May 21, 2024 32.20 32.24 32.16 32.17 1,428,620 -0.05(-0.16%)
May 20, 2024 32.20 32.25 32.19 32.22 720,167 +0.06(+0.19%)
May 17, 2024 32.13 32.26 32.07 32.16 2,088,561 +0.14(+0.44%)
May 16, 2024 32.09 32.19 31.80 32.02 7,936,868 -0.08(-0.25%)
May 15, 2024 32.09 32.13 32.05 32.10 1,009,373 +0.05(+0.16%)
May 14, 2024 32.03 32.10 32.02 32.05 1,205,947 +0.03(+0.09%)
May 13, 2024 32.04 32.10 31.97 32.02 1,205,856 -0.01(-0.03%)
May 10, 2024 32.06 32.10 31.98 32.03 1,456,219 -0.03(-0.09%)
May 09, 2024 32.22 32.25 32.05 32.06 1,033,914 -0.22(-0.68%)
May 08, 2024 32.17 32.29 32.05 32.28 975,039 +0.13(+0.40%)
May 07, 2024 32.18 32.27 32.14 32.15 1,046,280 -0.09(-0.28%)
May 06, 2024 32.12 32.30 32.10 32.24 823,966 +0.10(+0.31%)
May 03, 2024 32.14 32.20 32.08 32.14 776,736 +0.01(+0.03%)
May 02, 2024 32.05 32.15 32.04 32.13 901,267 +0.14(+0.44%)
May 01, 2024 31.93 32.10 31.80 31.99 2,102,028 +0.05(+0.16%)
Apr 30, 2024 32.04 32.07 31.86 31.94 924,751 -0.16(-0.50%)
Apr 29, 2024 32.09 32.19 32.00 32.10 577,931 +0.02(+0.06%)
Apr 26, 2024 31.95 32.10 31.95 32.08 581,462 +0.04(+0.12%)
Apr 25, 2024 31.88 32.05 31.84 32.04 759,172 +0.10(+0.31%)
Apr 24, 2024 31.90 32.09 31.85 31.94 1,052,141 +0.06(+0.19%)
Apr 23, 2024 31.95 31.96 31.83 31.88 831,572 -0.02(-0.06%)
Apr 22, 2024 31.88 31.94 31.82 31.90 682,590 +0.03(+0.09%)
Apr 19, 2024 31.86 31.94 31.79 31.87 887,600 +0.01(+0.03%)
Apr 18, 2024 31.93 31.93 31.80 31.86 875,135 +0.00(+0.00%)
Apr 17, 2024 31.92 32.03 31.79 31.86 2,056,201 -0.03(-0.09%)
Apr 16, 2024 31.91 32.13 31.85 31.89 2,196,629 -0.06(-0.19%)
Apr 15, 2024 32.07 32.13 31.90 31.95 2,232,414 -0.10(-0.31%)
Apr 12, 2024 32.12 32.20 31.96 32.05 1,873,072 -0.10(-0.31%)
Apr 11, 2024 32.15 32.28 32.07 32.15 1,255,664 -0.01(-0.03%)
Apr 10, 2024 31.95 32.23 31.93 32.16 1,475,928 +0.01(+0.03%)
Apr 09, 2024 32.05 32.20 32.00 32.15 1,175,683 +0.07(+0.22%)
Apr 08, 2024 32.00 32.15 31.92 32.08 1,273,376 +0.11(+0.34%)
Apr 05, 2024 31.87 32.01 31.80 31.97 2,275,367 +0.10(+0.31%)
Apr 04, 2024 32.06 32.10 31.73 31.87 3,943,425 -0.14(-0.43%)
Apr 03, 2024 32.05 32.22 32.00 32.01 5,490,560 -0.05(-0.16%)
Apr 02, 2024 32.08 32.19 32.04 32.06 10,182,409 -0.15(-0.46%)
Apr 01, 2024 33.09 33.57 31.81 32.21 10,127,962 +0.79(+2.50%)
Mar 28, 2024 31.12 31.49 31.16 31.42 864,578 +0.31(+0.99%)
Mar 27, 2024 30.64 31.80 30.46 31.12 1,580,893 +0.46(+1.49%)
Mar 26, 2024 28.68 32.38 28.48 30.66 3,506,645 +2.05(+7.16%)
Mar 25, 2024 28.90 29.05 28.25 28.61 743,634 -0.34(-1.17%)
Mar 22, 2024 28.62 29.20 28.33 28.95 995,900 +0.23(+0.80%)
Mar 21, 2024 28.72 29.03 28.72 28.72 1,262,112 +0.20(+0.70%)
Mar 20, 2024 28.27 28.53 27.51 28.52 1,198,491 +0.27(+0.95%)
Mar 19, 2024 28.21 28.66 27.57 28.25 1,355,460 -0.25(-0.87%)
Mar 18, 2024 27.11 29.11 26.50 28.50 4,935,797 +6.98(+32.41%)
Mar 15, 2024 22.05 22.32 21.48 21.53 657,121 -0.66(-2.99%)
Mar 14, 2024 22.75 22.83 21.93 22.19 500,310 -0.56(-2.48%)
Mar 13, 2024 22.58 23.41 22.58 22.75 373,182 -0.01(-0.04%)
Mar 12, 2024 23.11 23.27 22.47 22.76 514,221 -0.20(-0.86%)
Mar 11, 2024 23.21 23.29 22.94 22.96 306,614 -0.09(-0.39%)
Mar 08, 2024 24.11 24.30 23.04 23.05 859,895 -0.47(-2.02%)
Mar 07, 2024 22.75 23.83 22.66 23.52 967,849 +0.98(+4.34%)
Mar 06, 2024 23.25 25.69 22.07 22.54 1,733,925 -2.45(-9.81%)
Mar 05, 2024 25.47 25.59 24.72 25.00 650,170 -0.41(-1.60%)
Mar 04, 2024 26.21 26.46 25.27 25.40 536,696 -0.75(-2.87%)
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.