Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 32.21 32.24 31.16 31.19 6,463,320 -1.27(-3.91%)
Apr 29, 2024 32.16 32.57 32.14 32.46 4,294,964 +0.23(+0.71%)
Apr 26, 2024 32.01 32.34 31.77 32.24 4,839,047 +0.13(+0.40%)
Apr 25, 2024 31.84 32.19 31.28 32.11 8,173,622 +0.31(+0.97%)
Apr 24, 2024 31.73 31.93 31.39 31.80 4,557,759 -0.01(-0.03%)
Apr 23, 2024 31.86 32.13 31.46 31.81 6,834,817 -0.41(-1.26%)
Apr 22, 2024 31.98 32.40 31.52 32.22 4,416,132 +0.11(+0.34%)
Apr 19, 2024 31.91 32.69 31.90 32.11 4,852,364 +0.18(+0.56%)
Apr 18, 2024 31.88 32.24 31.62 31.93 5,768,839 +0.17(+0.53%)
Apr 17, 2024 32.00 32.37 31.64 31.76 6,087,754 -0.24(-0.74%)
Apr 16, 2024 32.28 32.46 31.61 32.00 6,184,501 -0.65(-1.99%)
Apr 15, 2024 33.02 33.36 32.49 32.65 8,298,804 -0.55(-1.66%)
Apr 12, 2024 34.31 34.71 33.12 33.20 7,179,491 -0.67(-1.98%)
Apr 11, 2024 34.69 34.70 33.61 33.87 4,813,347 -0.64(-1.85%)
Apr 10, 2024 33.95 34.63 33.85 34.51 5,887,056 +0.16(+0.46%)
Apr 09, 2024 34.59 34.78 34.00 34.35 6,650,326 -0.15(-0.43%)
Apr 08, 2024 35.18 35.49 34.39 34.50 6,393,483 -0.69(-1.96%)
Apr 05, 2024 34.78 35.31 34.47 35.19 6,150,889 +0.31(+0.87%)
Apr 04, 2024 34.82 35.29 34.45 34.88 7,041,423 +0.22(+0.62%)
Apr 03, 2024 35.02 35.35 34.34 34.67 9,947,484 -0.13(-0.37%)
Apr 02, 2024 35.01 35.16 34.26 34.79 7,289,271 -0.09(-0.25%)
Apr 01, 2024 34.00 34.94 33.77 34.88 8,456,633 +1.03(+3.05%)
Mar 28, 2024 33.57 34.19 33.39 33.85 27,222,464 +0.66(+1.99%)
Mar 27, 2024 32.22 33.22 32.05 33.19 7,917,409 +0.82(+2.52%)
Mar 26, 2024 33.99 34.26 32.30 32.37 11,935,325 -1.68(-4.94%)
Mar 25, 2024 33.14 34.21 33.10 34.06 12,344,397 +1.11(+3.38%)
Mar 22, 2024 33.33 33.50 32.89 32.94 5,836,787 -0.44(-1.33%)
Mar 21, 2024 33.28 33.59 32.94 33.39 4,523,147 +0.12(+0.35%)
Mar 20, 2024 32.26 33.44 32.12 33.27 5,766,609 +0.64(+1.96%)
Mar 19, 2024 31.89 32.80 31.81 32.63 7,404,386 +0.79(+2.47%)
Mar 18, 2024 31.74 32.36 31.57 31.84 5,626,294 +0.33(+1.06%)
Mar 15, 2024 31.74 32.32 31.37 31.51 22,562,068 -0.46(-1.45%)
Mar 14, 2024 32.24 32.44 31.79 31.97 8,702,316 -0.09(-0.28%)
Mar 13, 2024 31.36 32.39 31.35 32.06 8,034,579 +1.10(+3.56%)
Mar 12, 2024 30.88 31.00 30.42 30.95 5,046,976 +0.24(+0.77%)
Mar 11, 2024 30.13 30.76 29.95 30.72 4,545,692 +0.38(+1.27%)
Mar 08, 2024 30.08 30.65 30.06 30.33 5,793,216 +0.26(+0.85%)
Mar 07, 2024 30.06 30.44 29.95 30.08 4,805,212 -0.08(-0.26%)
Mar 06, 2024 30.43 30.49 29.94 30.16 4,789,615 +0.17(+0.56%)
Mar 05, 2024 29.57 30.22 29.45 29.99 5,957,953 +0.42(+1.43%)
Mar 04, 2024 30.20 30.21 29.52 29.57 6,685,207 -0.37(-1.25%)
Mar 01, 2024 29.74 30.19 29.47 29.94 6,365,358 +0.61(+2.08%)
Feb 29, 2024 29.62 29.83 29.17 29.33 6,594,959 -0.16(-0.53%)
Feb 28, 2024 29.71 30.02 29.26 29.49 4,890,749 -0.25(-0.83%)
Feb 27, 2024 29.39 30.00 29.24 29.73 6,710,837 +0.57(+1.96%)
Feb 26, 2024 29.51 29.85 29.14 29.16 5,840,219 -0.40(-1.37%)
Feb 23, 2024 29.30 30.00 29.12 29.57 7,991,836 -0.19(-0.63%)
Feb 22, 2024 30.71 30.72 29.48 29.75 14,078,467 -1.20(-3.88%)
Feb 21, 2024 30.64 31.50 30.60 30.95 8,404,371 +0.45(+1.48%)
Feb 20, 2024 31.01 31.15 30.46 30.50 6,668,598 -0.58(-1.87%)
Feb 16, 2024 30.83 31.42 30.46 31.08 8,283,950 +0.32(+1.02%)
Feb 15, 2024 29.53 30.98 29.50 30.77 6,806,211 +1.43(+4.87%)
Feb 14, 2024 29.29 29.88 29.20 29.34 6,236,707 +0.17(+0.57%)
Feb 13, 2024 29.90 29.99 29.01 29.17 6,100,095 -0.84(-2.79%)
Feb 12, 2024 29.56 30.36 29.56 30.01 6,416,368 +0.60(+2.04%)
Feb 09, 2024 30.05 30.22 29.34 29.41 5,370,748 -0.59(-1.97%)
Feb 08, 2024 30.12 30.33 29.83 30.00 6,309,878 -0.08(-0.26%)
Feb 07, 2024 30.11 30.38 29.70 30.08 3,998,793 +0.03(+0.10%)
Feb 06, 2024 29.55 30.29 29.36 30.05 4,743,900 +0.70(+2.38%)
Feb 05, 2024 29.56 29.73 29.01 29.35 5,691,453 -0.42(-1.42%)
Feb 02, 2024 30.28 30.28 29.69 29.77 4,725,326 -0.55(-1.82%)
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.