Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 31.15 31.15 28.24 28.49 669,671 -2.21(-7.20%)
May 24, 2024 30.96 31.31 30.30 30.70 439,497 +0.21(+0.69%)
May 23, 2024 32.00 32.05 30.13 30.49 617,813 -0.96(-3.05%)
May 22, 2024 29.53 32.48 28.97 31.45 1,161,963 +1.75(+5.90%)
May 21, 2024 29.75 30.27 29.24 29.70 400,258 -0.53(-1.76%)
May 20, 2024 28.13 30.28 27.53 30.23 1,058,245 +2.26(+8.10%)
May 17, 2024 28.05 28.98 27.07 27.97 1,035,444 -0.11(-0.39%)
May 16, 2024 33.01 33.91 27.30 28.07 2,048,977 -3.58(-11.32%)
May 15, 2024 34.45 34.59 31.41 31.66 1,324,433 -2.04(-6.05%)
May 14, 2024 33.70 36.50 32.60 33.69 1,062,668 -0.74(-2.14%)
May 13, 2024 32.48 35.07 32.34 34.43 1,026,866 +2.80(+8.84%)
May 10, 2024 32.24 32.68 30.78 31.64 474,540 -0.21(-0.65%)
May 09, 2024 30.14 32.39 30.13 31.84 594,178 +0.85(+2.73%)
May 08, 2024 31.01 32.09 30.42 31.00 455,058 -0.32(-1.04%)
May 07, 2024 29.83 31.77 29.61 31.32 581,847 +1.77(+6.00%)
May 06, 2024 30.83 31.79 29.14 29.55 915,661 -1.06(-3.47%)
May 03, 2024 33.09 33.88 29.16 30.61 1,132,146 -2.44(-7.39%)
May 02, 2024 32.18 34.58 31.80 33.05 956,712 +0.88(+2.72%)
May 01, 2024 33.86 34.45 31.76 32.18 856,839 -1.68(-4.97%)
Apr 30, 2024 37.21 37.94 33.47 33.86 1,409,900 -4.09(-10.77%)
Apr 29, 2024 36.42 39.43 33.77 37.95 1,908,918 +1.70(+4.70%)
Apr 26, 2024 34.47 39.46 33.71 36.24 4,619,785 +2.10(+6.14%)
Apr 25, 2024 28.04 34.45 27.47 34.15 3,369,348 +4.86(+16.61%)
Apr 24, 2024 30.13 34.45 26.05 29.28 12,382,283 +7.90(+36.97%)
Apr 23, 2024 20.72 21.74 20.67 21.38 531,311 +0.18(+0.84%)
Apr 22, 2024 19.77 22.20 19.45 21.20 1,106,594 +1.53(+7.75%)
Apr 19, 2024 19.19 19.99 19.19 19.68 850,402 +0.24(+1.22%)
Apr 18, 2024 20.42 20.92 18.89 19.44 601,363 -0.70(-3.47%)
Apr 17, 2024 20.65 21.13 20.02 20.14 285,974 -0.45(-2.20%)
Apr 16, 2024 19.51 20.75 19.51 20.59 406,274 +0.59(+2.95%)
Apr 15, 2024 21.07 21.21 19.51 20.00 637,929 -0.94(-4.47%)
Apr 12, 2024 22.13 22.28 20.06 20.94 893,135 -1.64(-7.28%)
Apr 11, 2024 22.29 23.58 21.75 22.58 624,151 +0.24(+1.06%)
Apr 10, 2024 22.64 22.85 21.62 22.34 655,792 -0.79(-3.40%)
Apr 09, 2024 25.59 25.83 22.82 23.13 1,217,442 -2.83(-10.88%)
Apr 08, 2024 23.42 26.88 22.93 25.96 1,714,375 +2.94(+12.79%)
Apr 05, 2024 22.79 23.66 22.19 23.01 494,006 +0.27(+1.17%)
Apr 04, 2024 22.70 23.74 22.15 22.75 679,727 +0.15(+0.65%)
Apr 03, 2024 22.74 24.04 21.50 22.60 1,799,678 +0.48(+2.18%)
Apr 02, 2024 21.66 22.51 21.28 22.12 671,064 +0.00(+0.00%)
Apr 01, 2024 20.97 22.20 20.54 22.12 978,344 +1.28(+6.14%)
Mar 28, 2024 19.95 21.52 19.05 20.84 1,833,644 +2.17(+11.60%)
Mar 27, 2024 17.57 18.84 17.57 18.67 672,117 +1.20(+6.87%)
Mar 26, 2024 18.90 18.90 17.47 17.47 627,238 -1.24(-6.63%)
Mar 25, 2024 19.19 19.52 18.35 18.71 548,966 -0.47(-2.46%)
Mar 22, 2024 21.23 21.36 18.84 19.18 1,112,929 -1.37(-6.66%)
Mar 21, 2024 20.01 20.85 19.19 20.55 836,706 +0.54(+2.71%)
Mar 20, 2024 18.21 20.16 17.73 20.01 1,215,869 +2.08(+11.58%)
Mar 19, 2024 16.50 18.03 16.07 17.93 1,165,873 +1.04(+6.18%)
Mar 18, 2024 15.37 17.02 14.86 16.89 2,985,266 -0.41(-2.39%)
Mar 15, 2024 17.41 17.92 16.48 17.30 2,094,891 +0.02(+0.11%)
Mar 14, 2024 18.89 19.00 17.06 17.29 1,541,492 -1.71(-9.02%)
Mar 13, 2024 19.43 20.08 18.86 19.00 858,451 -0.79(-3.98%)
Mar 12, 2024 20.38 21.03 19.52 19.79 870,421 -0.58(-2.85%)
Mar 11, 2024 22.44 23.78 20.35 20.37 1,331,170 -2.52(-11.01%)
Mar 08, 2024 21.72 25.37 21.72 22.89 1,826,177 +1.22(+5.63%)
Mar 07, 2024 23.58 23.78 20.43 21.67 1,875,906 -1.08(-4.74%)
Mar 06, 2024 20.93 23.41 20.44 22.74 2,187,416 +2.48(+12.26%)
Mar 05, 2024 19.49 22.14 19.34 20.26 1,777,875 +0.19(+0.96%)
Mar 04, 2024 16.18 21.41 15.99 20.07 4,017,393 +3.85(+23.78%)
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.