Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 37.26 37.28 37.00 37.28 4,398 -0.13(-0.35%)
May 30, 2024 37.65 37.65 37.31 37.41 2,126 -0.23(-0.62%)
May 29, 2024 37.79 37.79 37.60 37.65 9,073 -0.25(-0.67%)
May 28, 2024 38.11 38.11 37.90 37.90 1,704 -0.45(-1.18%)
May 24, 2024 38.44 38.44 38.35 38.35 2,001 +0.12(+0.33%)
May 23, 2024 38.55 38.55 38.23 38.23 1,962 +0.27(+0.71%)
May 22, 2024 38.01 38.09 37.89 37.96 3,238 +0.07(+0.19%)
May 21, 2024 38.03 38.03 37.82 37.89 1,757 -0.45(-1.17%)
May 20, 2024 38.32 38.39 38.25 38.34 3,013 +0.12(+0.31%)
May 17, 2024 38.14 38.22 37.74 38.22 7,972 +0.21(+0.55%)
May 16, 2024 38.07 38.08 37.93 38.01 9,385 +0.25(+0.66%)
May 15, 2024 37.60 37.76 37.51 37.76 2,611 +0.38(+1.00%)
May 14, 2024 37.22 37.39 37.22 37.39 2,099 +0.21(+0.57%)
May 13, 2024 37.16 37.17 37.16 37.17 752 +0.28(+0.75%)
May 10, 2024 37.08 37.08 36.88 36.90 3,696 -0.15(-0.41%)
May 09, 2024 37.00 37.05 37.00 37.05 2,803 -0.21(-0.57%)
May 08, 2024 37.28 37.30 37.25 37.26 824 -0.05(-0.13%)
May 07, 2024 37.50 37.50 37.23 37.31 6,735 -0.24(-0.63%)
May 06, 2024 37.59 37.59 37.46 37.55 2,447 -0.21(-0.56%)
May 03, 2024 37.76 37.76 37.63 37.76 1,727 -0.22(-0.57%)
May 02, 2024 37.68 37.98 37.67 37.98 1,311 +0.55(+1.46%)
May 01, 2024 37.50 37.68 37.43 37.43 9,206 -0.03(-0.09%)
Apr 30, 2024 37.71 37.71 37.46 37.46 1,669 -0.47(-1.24%)
Apr 29, 2024 37.86 37.99 37.78 37.93 2,867 -0.07(-0.19%)
Apr 26, 2024 37.99 38.04 37.95 38.01 1,879 +0.30(+0.78%)
Apr 25, 2024 37.53 37.71 37.53 37.71 175 +0.09(+0.25%)
Apr 24, 2024 37.54 37.62 37.54 37.62 834 -0.41(-1.09%)
Apr 23, 2024 37.97 38.10 37.94 38.03 3,810 +0.20(+0.52%)
Apr 22, 2024 37.82 37.92 37.65 37.83 3,085 +0.41(+1.11%)
Apr 19, 2024 37.34 37.48 37.34 37.42 2,177 +0.11(+0.29%)
Apr 18, 2024 37.24 37.51 37.16 37.31 5,366 +0.18(+0.48%)
Apr 17, 2024 37.39 37.39 37.11 37.13 1,200 -0.13(-0.34%)
Apr 16, 2024 37.38 37.38 37.23 37.26 6,715 -0.31(-0.82%)
Apr 15, 2024 38.21 38.21 37.50 37.57 7,636 -0.62(-1.62%)
Apr 12, 2024 38.24 38.27 38.11 38.19 3,217 -0.49(-1.27%)
Apr 11, 2024 38.55 38.68 38.41 38.68 3,580 +0.10(+0.26%)
Apr 10, 2024 38.67 38.67 38.38 38.58 4,535 -0.30(-0.78%)
Apr 09, 2024 38.89 39.16 38.75 38.88 9,115 +0.09(+0.23%)
Apr 08, 2024 39.02 39.02 38.79 38.79 2,322 -0.06(-0.15%)
Apr 05, 2024 38.68 38.85 38.68 38.85 2,283 +0.44(+1.16%)
Apr 04, 2024 38.79 38.88 38.38 38.41 131,194 +0.04(+0.11%)
Apr 03, 2024 38.27 38.47 38.18 38.36 6,377 +0.34(+0.89%)
Apr 02, 2024 38.50 38.50 37.88 38.03 1,942 -0.19(-0.50%)
Apr 01, 2024 38.57 38.94 37.62 38.22 35,395 -0.41(-1.07%)
Mar 28, 2024 38.32 38.78 38.32 38.63 11,551 +0.47(+1.22%)
Mar 27, 2024 38.05 38.19 38.05 38.16 4,744 +0.26(+0.68%)
Mar 26, 2024 37.94 38.00 37.90 37.90 2,933 +0.14(+0.37%)
Mar 25, 2024 37.73 37.83 37.70 37.77 2,521 +0.04(+0.11%)
Mar 22, 2024 37.88 37.93 37.62 37.72 4,237 -0.32(-0.84%)
Mar 21, 2024 38.18 38.18 38.00 38.04 5,921 -0.04(-0.11%)
Mar 20, 2024 37.81 38.08 37.75 38.08 3,466 +0.38(+1.00%)
Mar 19, 2024 37.80 37.80 37.61 37.70 7,632 -0.62(-1.62%)
Mar 18, 2024 38.38 38.40 38.33 38.33 1,910 -0.16(-0.41%)
Mar 15, 2024 38.89 38.89 37.41 38.48 13,465 +0.23(+0.61%)
Mar 14, 2024 38.49 38.51 37.45 38.25 9,804 +0.69(+1.83%)
Mar 13, 2024 37.88 37.88 37.40 37.56 22,915 -1.11(-2.88%)
Mar 12, 2024 38.63 38.70 38.53 38.68 3,971 +0.05(+0.14%)
Mar 11, 2024 38.60 38.70 38.50 38.62 4,403 -0.49(-1.24%)
Mar 08, 2024 39.31 39.31 39.05 39.11 3,369 +0.14(+0.35%)
Mar 07, 2024 38.82 39.02 38.82 38.97 6,408 +0.24(+0.63%)
Mar 06, 2024 38.84 38.90 38.63 38.73 6,974 +0.14(+0.37%)
Mar 05, 2024 38.73 38.81 38.55 38.59 6,759 -0.59(-1.52%)
Mar 04, 2024 39.22 39.29 39.00 39.18 6,549 -0.34(-0.87%)
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.