Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 30.29 31.02 30.13 30.72 42,425,920 +0.64(+2.13%)
May 23, 2024 31.44 31.57 29.87 30.08 62,035,396 -1.34(-4.26%)
May 22, 2024 31.91 32.07 31.09 31.42 36,687,464 -0.32(-1.01%)
May 21, 2024 31.98 32.24 31.62 31.74 42,965,584 -0.36(-1.12%)
May 20, 2024 31.85 32.42 31.76 32.10 31,963,882 +0.27(+0.85%)
May 17, 2024 32.06 32.11 31.59 31.83 41,465,076 -0.20(-0.62%)
May 16, 2024 31.63 32.26 31.52 32.03 47,767,416 +0.76(+2.43%)
May 15, 2024 31.38 31.40 30.81 31.27 36,956,484 +0.22(+0.71%)
May 14, 2024 30.62 31.11 30.61 31.05 47,735,052 +0.54(+1.77%)
May 13, 2024 30.03 31.13 30.00 30.51 51,431,292 +0.66(+2.21%)
May 10, 2024 30.33 30.45 29.84 29.85 42,931,792 -0.24(-0.80%)
May 09, 2024 29.93 30.39 29.80 30.09 44,980,012 +0.09(+0.30%)
May 08, 2024 30.00 30.15 29.73 30.00 63,757,296 -0.68(-2.22%)
May 07, 2024 31.09 31.45 30.61 30.68 44,635,800 -0.29(-0.94%)
May 06, 2024 31.11 31.20 30.73 30.97 36,201,064 +0.20(+0.63%)
May 03, 2024 30.85 30.93 30.58 30.77 36,944,404 +0.39(+1.28%)
May 02, 2024 30.47 30.55 30.07 30.39 51,149,428 +0.14(+0.46%)
May 01, 2024 30.05 30.91 29.90 30.25 60,857,380 -0.10(-0.33%)
Apr 30, 2024 30.91 31.05 30.30 30.35 72,611,272 -0.89(-2.84%)
Apr 29, 2024 31.73 31.78 30.94 31.23 58,790,000 -0.52(-1.63%)
Apr 26, 2024 31.65 32.11 30.52 31.75 120,330,904 -3.22(-9.20%)
Apr 25, 2024 34.42 35.15 34.36 34.97 66,551,920 +0.61(+1.77%)
Apr 24, 2024 34.72 35.04 34.20 34.36 53,402,192 +0.22(+0.64%)
Apr 23, 2024 34.19 34.46 34.04 34.14 46,978,920 -0.13(-0.38%)
Apr 22, 2024 34.28 34.43 33.94 34.27 40,054,568 +0.21(+0.61%)
Apr 19, 2024 34.99 34.99 34.04 34.06 59,355,072 -0.84(-2.40%)
Apr 18, 2024 35.28 35.52 34.63 34.90 42,488,452 -0.64(-1.79%)
Apr 17, 2024 35.95 35.98 35.23 35.54 41,327,888 -0.58(-1.60%)
Apr 16, 2024 36.12 36.36 35.62 36.11 30,711,634 -0.05(-0.14%)
Apr 15, 2024 35.89 36.55 35.74 36.16 50,934,748 +0.62(+1.74%)
Apr 12, 2024 36.54 36.55 35.46 35.55 80,581,240 -1.93(-5.16%)
Apr 11, 2024 37.28 37.52 36.93 37.48 42,026,860 +0.43(+1.16%)
Apr 10, 2024 37.87 38.07 36.87 37.05 51,286,432 -1.13(-2.95%)
Apr 09, 2024 37.90 38.42 37.17 38.17 79,033,960 +0.35(+0.92%)
Apr 08, 2024 38.48 38.70 37.76 37.83 57,183,036 -0.73(-1.89%)
Apr 05, 2024 39.19 39.30 38.35 38.55 67,559,720 -1.02(-2.57%)
Apr 04, 2024 40.43 40.61 39.54 39.57 57,511,204 -0.60(-1.49%)
Apr 03, 2024 41.23 41.48 40.06 40.17 83,967,096 -3.60(-8.22%)
Apr 02, 2024 43.74 43.90 43.32 43.76 32,784,018 -0.58(-1.30%)
Apr 01, 2024 44.11 45.23 44.00 44.34 31,806,898 +0.35(+0.79%)
Mar 28, 2024 43.58 43.97 43.53 43.99 54,512,264 +0.40(+0.91%)
Mar 27, 2024 42.37 43.65 42.33 43.59 51,212,032 +1.77(+4.24%)
Mar 26, 2024 41.78 42.09 41.49 41.82 39,259,696 +0.16(+0.38%)
Mar 25, 2024 40.72 42.04 40.41 41.66 47,449,036 -0.74(-1.74%)
Mar 22, 2024 42.08 42.63 41.92 42.40 28,618,938 +0.15(+0.35%)
Mar 21, 2024 42.82 43.42 42.15 42.25 51,002,968 +0.22(+0.52%)
Mar 20, 2024 42.82 42.84 41.24 42.03 75,148,888 +0.15(+0.36%)
Mar 19, 2024 42.08 42.12 41.27 41.88 34,788,304 -0.66(-1.55%)
Mar 18, 2024 42.92 43.20 42.42 42.54 27,918,704 +0.07(+0.16%)
Mar 15, 2024 42.28 42.98 42.18 42.47 67,224,808 -0.11(-0.26%)
Mar 14, 2024 43.06 43.17 42.34 42.58 38,240,488 -0.48(-1.11%)
Mar 13, 2024 44.33 44.80 43.03 43.06 53,464,388 -2.00(-4.44%)
Mar 12, 2024 44.88 45.08 44.28 45.06 31,897,228 +0.38(+0.85%)
Mar 11, 2024 43.69 44.75 43.48 44.68 35,175,120 +0.86(+1.95%)
Mar 08, 2024 46.25 46.44 43.82 43.82 55,139,988 -2.14(-4.66%)
Mar 07, 2024 45.37 46.23 45.00 45.96 49,992,620 +1.63(+3.68%)
Mar 06, 2024 43.75 45.32 43.38 44.33 52,782,876 +1.34(+3.13%)
Mar 05, 2024 44.38 44.69 42.52 42.99 56,875,612 -2.44(-5.37%)
Mar 04, 2024 44.09 46.42 43.67 45.43 60,168,088 +1.78(+4.08%)
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.