Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 32.61 32.83 32.00 32.11 2,518,879 -0.68(-2.07%)
Apr 11, 2024 32.79 32.97 32.47 32.79 2,414,127 +0.02(+0.06%)
Apr 10, 2024 32.62 32.87 32.40 32.77 2,455,430 -0.40(-1.21%)
Apr 09, 2024 32.79 33.28 32.65 33.17 2,459,025 +0.40(+1.22%)
Apr 08, 2024 32.96 33.07 32.65 32.77 2,049,458 -0.16(-0.49%)
Apr 05, 2024 32.86 33.11 32.71 32.93 2,135,515 -0.24(-0.72%)
Apr 04, 2024 33.20 33.63 33.02 33.17 3,331,817 +0.19(+0.58%)
Apr 03, 2024 32.96 33.27 32.81 32.98 3,503,806 +0.04(+0.12%)
Apr 02, 2024 33.45 33.48 32.38 32.94 4,189,350 -0.86(-2.54%)
Apr 01, 2024 33.97 33.97 33.44 33.80 2,657,263 -0.18(-0.53%)
Mar 28, 2024 34.34 34.58 33.67 33.98 3,526,784 -0.28(-0.82%)
Mar 27, 2024 33.92 34.33 33.90 34.26 6,099,014 +0.39(+1.15%)
Mar 26, 2024 34.05 34.12 33.84 33.87 3,165,632 +0.05(+0.15%)
Mar 25, 2024 33.71 33.88 33.54 33.82 3,506,131 +0.11(+0.33%)
Mar 22, 2024 34.20 34.25 33.55 33.71 2,616,605 -0.46(-1.35%)
Mar 21, 2024 34.30 34.52 34.16 34.17 1,776,943 -0.20(-0.58%)
Mar 20, 2024 34.09 34.40 33.95 34.37 1,686,026 +0.20(+0.59%)
Mar 19, 2024 34.09 34.37 33.92 34.17 1,722,418 -0.03(-0.09%)
Mar 18, 2024 34.41 34.41 33.99 34.20 3,320,771 -0.20(-0.58%)
Mar 15, 2024 34.05 34.53 33.97 34.40 2,662,894 +0.36(+1.06%)
Mar 14, 2024 34.99 35.02 33.54 34.04 7,714,440 +0.00(+0.01%)
Mar 13, 2024 34.36 34.48 33.94 34.04 2,666,217 -0.40(-1.16%)
Mar 12, 2024 34.68 34.68 34.32 34.44 2,179,273 -0.25(-0.71%)
Mar 11, 2024 34.82 35.02 34.50 34.68 5,260,683 -0.08(-0.22%)
Mar 08, 2024 34.92 35.15 34.63 34.76 2,418,882 -0.14(-0.41%)
Mar 07, 2024 34.92 34.96 34.71 34.90 2,202,897 +0.32(+0.94%)
Mar 06, 2024 34.38 34.70 34.28 34.58 3,405,383 +0.42(+1.23%)
Mar 05, 2024 34.51 34.53 34.10 34.16 3,271,347 -0.32(-0.94%)
Mar 04, 2024 34.94 35.12 34.42 34.48 3,741,472 -0.70(-2.00%)
Mar 01, 2024 35.28 35.49 35.07 35.19 1,570,464 -0.12(-0.35%)
Feb 29, 2024 35.44 35.52 35.30 35.31 1,286,332 -0.04(-0.11%)
Feb 28, 2024 35.34 35.51 35.29 35.35 1,326,328 -0.14(-0.40%)
Feb 27, 2024 35.63 35.65 35.45 35.49 2,686,870 +0.04(+0.11%)
Feb 26, 2024 35.68 35.73 35.22 35.45 3,200,888 -0.32(-0.90%)
Feb 23, 2024 35.79 35.92 35.52 35.78 3,204,602 -0.01(-0.03%)
Feb 22, 2024 36.11 36.16 35.73 35.79 3,448,241 -0.30(-0.82%)
Feb 21, 2024 36.01 36.21 35.91 36.08 1,367,567 +0.04(+0.11%)
Feb 20, 2024 35.85 36.29 35.85 36.04 2,631,033 +0.19(+0.53%)
Feb 16, 2024 35.33 35.96 35.33 35.85 1,831,962 +0.38(+1.07%)
Feb 15, 2024 35.30 35.81 35.24 35.47 5,037,782 +0.26(+0.73%)
Feb 14, 2024 35.44 35.69 35.12 35.22 5,704,797 -0.08(-0.22%)
Feb 13, 2024 35.97 36.04 35.03 35.29 2,964,569 -0.87(-2.39%)
Feb 12, 2024 35.68 36.36 35.61 36.16 2,324,098 +0.45(+1.25%)
Feb 09, 2024 36.11 36.29 35.48 35.71 4,028,608 -0.40(-1.11%)
Feb 08, 2024 36.79 36.82 35.60 36.11 5,114,893 -1.37(-3.66%)
Feb 07, 2024 37.75 37.80 37.32 37.48 2,397,005 -0.23(-0.61%)
Feb 06, 2024 37.10 37.75 36.98 37.71 1,871,462 +0.59(+1.59%)
Feb 05, 2024 37.39 37.42 36.95 37.12 3,379,415 -0.51(-1.37%)
Feb 02, 2024 38.54 38.54 37.06 37.63 3,274,739 -1.27(-3.25%)
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.