Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 34.21 34.38 34.08 34.14 865,035 -0.05(-0.15%)
May 23, 2024 34.44 34.48 34.19 34.19 763,582 -0.22(-0.64%)
May 22, 2024 34.12 34.52 34.12 34.41 422,261 +0.17(+0.50%)
May 21, 2024 34.44 34.63 34.15 34.24 662,183 -0.22(-0.64%)
May 20, 2024 34.56 34.71 34.39 34.46 534,160 -0.24(-0.69%)
May 17, 2024 34.60 34.73 34.52 34.70 967,426 +0.21(+0.61%)
May 16, 2024 34.38 34.69 34.37 34.49 655,301 +0.12(+0.35%)
May 15, 2024 34.20 34.37 34.10 34.37 1,808,725 +0.23(+0.67%)
May 14, 2024 34.10 34.38 34.09 34.14 324,764 +0.09(+0.26%)
May 13, 2024 34.31 34.43 33.95 34.05 1,260,074 -0.24(-0.70%)
May 10, 2024 34.60 34.75 33.95 34.29 506,507 -0.40(-1.15%)
May 09, 2024 34.42 34.75 34.30 34.69 1,116,251 +0.25(+0.73%)
May 08, 2024 34.10 34.48 34.10 34.44 371,388 +0.05(+0.15%)
May 07, 2024 34.30 34.46 34.20 34.39 181,625 +0.09(+0.26%)
May 06, 2024 34.18 34.36 34.09 34.30 342,571 +0.15(+0.44%)
May 03, 2024 34.35 34.45 33.87 34.15 246,595 +0.14(+0.41%)
May 02, 2024 34.44 34.44 33.91 34.01 240,639 -0.29(-0.85%)
May 01, 2024 34.22 34.58 34.00 34.30 727,979 +0.26(+0.76%)
Apr 30, 2024 34.06 34.47 34.00 34.04 200,339 -0.12(-0.35%)
Apr 29, 2024 34.09 34.58 33.99 34.16 239,219 +0.10(+0.29%)
Apr 26, 2024 34.06 34.15 33.73 34.06 200,367 -0.03(-0.09%)
Apr 25, 2024 34.17 34.22 34.02 34.09 179,063 -0.29(-0.84%)
Apr 24, 2024 34.31 34.45 34.07 34.38 218,293 +0.25(+0.73%)
Apr 23, 2024 34.10 34.48 34.05 34.13 358,342 +0.03(+0.09%)
Apr 22, 2024 34.00 34.40 33.86 34.10 467,754 -0.22(-0.64%)
Apr 19, 2024 34.40 34.59 34.22 34.32 253,758 -0.13(-0.38%)
Apr 18, 2024 34.65 34.83 34.45 34.45 415,786 -0.16(-0.46%)
Apr 17, 2024 34.84 34.84 34.58 34.61 416,492 +0.00(+0.00%)
Apr 16, 2024 34.65 34.90 34.59 34.61 208,954 -0.13(-0.37%)
Apr 15, 2024 34.98 35.02 34.66 34.74 214,569 -0.24(-0.69%)
Apr 12, 2024 34.81 35.08 34.77 34.98 326,429 -0.04(-0.11%)
Apr 11, 2024 35.42 35.42 34.92 35.02 527,258 +0.05(+0.14%)
Apr 10, 2024 34.66 35.13 34.63 34.97 605,757 +0.04(+0.11%)
Apr 09, 2024 34.85 35.05 34.60 34.93 263,833 +0.23(+0.66%)
Apr 08, 2024 35.05 35.09 34.50 34.70 2,128,577 -0.27(-0.77%)
Apr 05, 2024 34.65 35.04 34.60 34.97 217,147 +0.32(+0.92%)
Apr 04, 2024 35.10 35.24 34.62 34.65 399,022 -0.43(-1.23%)
Apr 03, 2024 34.53 35.14 34.53 35.08 388,374 +0.23(+0.66%)
Apr 02, 2024 34.78 35.03 34.65 34.85 418,850 -0.02(-0.06%)
Apr 01, 2024 34.96 35.24 34.86 34.87 321,914 -0.09(-0.26%)
Mar 28, 2024 35.15 35.12 34.90 34.96 231,802 -0.19(-0.54%)
Mar 27, 2024 35.17 35.25 35.00 35.15 346,325 +0.08(+0.23%)
Mar 26, 2024 35.10 35.40 34.92 35.07 310,268 +0.13(+0.37%)
Mar 25, 2024 34.94 35.39 34.90 34.94 349,015 +0.05(+0.14%)
Mar 22, 2024 35.00 35.11 34.89 34.89 323,991 -0.08(-0.23%)
Mar 21, 2024 35.00 35.25 34.90 34.97 521,011 -0.03(-0.09%)
Mar 20, 2024 34.97 35.20 34.89 35.00 338,173 +0.01(+0.03%)
Mar 19, 2024 34.92 35.34 34.92 34.99 261,456 +0.05(+0.14%)
Mar 18, 2024 35.00 35.22 34.90 34.94 539,707 -0.06(-0.17%)
Mar 15, 2024 34.84 35.18 34.84 35.00 1,624,041 +0.01(+0.03%)
Mar 14, 2024 35.30 35.40 34.90 34.99 513,511 -0.36(-1.02%)
Mar 13, 2024 35.25 35.50 35.20 35.35 596,959 +0.11(+0.31%)
Mar 12, 2024 35.25 35.33 35.00 35.24 412,669 +0.08(+0.23%)
Mar 11, 2024 35.50 35.65 35.16 35.16 280,024 -0.38(-1.07%)
Mar 08, 2024 35.75 35.80 35.36 35.54 582,645 -0.23(-0.64%)
Mar 07, 2024 35.90 35.90 35.65 35.77 398,349 +0.06(+0.17%)
Mar 06, 2024 35.68 36.00 35.60 35.71 749,507 +0.13(+0.37%)
Mar 05, 2024 35.62 35.85 35.08 35.58 758,736 -0.06(-0.17%)
Mar 04, 2024 35.46 35.70 34.25 35.64 2,333,758 -0.81(-2.22%)
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.