Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 28.90 29.55 28.53 29.47 18,769 +0.40(+1.38%)
Apr 10, 2024 29.51 29.57 28.83 29.07 20,792 -1.18(-3.90%)
Apr 09, 2024 30.35 30.62 30.25 30.25 3,180 -0.27(-0.88%)
Apr 08, 2024 30.11 30.53 29.99 30.52 9,969 +0.41(+1.36%)
Apr 05, 2024 30.90 31.16 30.00 30.11 25,176 -0.83(-2.68%)
Apr 04, 2024 31.39 32.02 30.32 30.94 12,545 -0.79(-2.49%)
Apr 03, 2024 31.70 32.17 31.43 31.73 10,552 -0.22(-0.69%)
Apr 02, 2024 31.79 31.95 30.78 31.95 12,545 +0.00(+0.00%)
Apr 01, 2024 32.70 32.70 31.95 31.95 3,848 -0.42(-1.30%)
Mar 28, 2024 32.37 0 -0.84(-2.53%)
Mar 27, 2024 32.01 33.21 32.01 33.21 9,951 +0.94(+2.91%)
Mar 26, 2024 31.95 32.28 31.78 32.27 10,306 +0.12(+0.37%)
Mar 25, 2024 32.71 32.90 32.10 32.15 3,766 -0.62(-1.89%)
Mar 22, 2024 32.78 33.35 32.47 32.77 12,701 -0.22(-0.67%)
Mar 21, 2024 32.55 33.35 32.54 32.99 20,734 +0.44(+1.35%)
Mar 20, 2024 31.50 32.79 31.37 32.55 17,747 +0.32(+0.99%)
Mar 19, 2024 30.56 32.23 30.55 32.23 13,101 +1.91(+6.30%)
Mar 18, 2024 30.21 30.59 29.97 30.32 15,799 -0.43(-1.40%)
Mar 15, 2024 30.11 30.75 29.75 30.75 162,518 +0.38(+1.25%)
Mar 14, 2024 30.26 30.61 29.76 30.37 14,217 -0.25(-0.82%)
Mar 13, 2024 30.53 30.72 30.03 30.62 11,615 +0.02(+0.07%)
Mar 12, 2024 30.42 30.72 30.01 30.60 20,131 -0.01(-0.03%)
Mar 11, 2024 30.69 30.76 30.07 30.61 7,667 -0.45(-1.45%)
Mar 08, 2024 31.36 31.61 30.76 31.06 12,374 -0.68(-2.14%)
Mar 07, 2024 30.86 31.76 30.45 31.74 20,374 +0.81(+2.62%)
Mar 06, 2024 30.22 30.93 29.93 30.93 31,486 -0.10(-0.32%)
Mar 05, 2024 30.52 31.03 30.27 31.03 15,037 +0.69(+2.27%)
Mar 04, 2024 30.34 30.80 30.10 30.34 10,756 -0.12(-0.39%)
Mar 01, 2024 30.74 31.23 30.46 30.46 10,318 -0.65(-2.09%)
Feb 29, 2024 30.85 31.14 30.39 31.11 36,449 +0.71(+2.34%)
Feb 28, 2024 30.40 31.19 30.40 30.40 6,941 -0.32(-1.04%)
Feb 27, 2024 31.01 31.20 30.71 30.72 3,447 -0.31(-1.00%)
Feb 26, 2024 31.32 31.40 30.68 31.03 6,719 -0.23(-0.74%)
Feb 23, 2024 31.71 31.80 31.26 31.26 10,538 +0.04(+0.13%)
Feb 22, 2024 31.73 31.75 31.08 31.22 18,175 -0.72(-2.25%)
Feb 21, 2024 31.94 32.59 31.51 31.94 10,120 -0.48(-1.48%)
Feb 20, 2024 32.87 33.38 32.42 32.42 6,153 -0.64(-1.94%)
Feb 16, 2024 33.06 0 -0.13(-0.39%)
Feb 15, 2024 33.08 33.54 32.36 33.19 21,576 +0.62(+1.90%)
Feb 14, 2024 33.38 33.44 32.55 32.57 11,043 -0.19(-0.58%)
Feb 13, 2024 33.22 33.22 31.47 32.76 31,581 -1.62(-4.71%)
Feb 12, 2024 32.88 34.45 32.88 34.38 22,174 +1.23(+3.71%)
Feb 09, 2024 33.24 33.24 32.73 33.15 47,473 +0.23(+0.70%)
Feb 08, 2024 33.15 33.22 32.74 32.92 6,275 -0.08(-0.24%)
Feb 07, 2024 32.82 33.38 32.65 33.00 22,784 -0.69(-2.05%)
Feb 06, 2024 33.27 33.69 32.66 33.69 76,973 +1.00(+3.06%)
Feb 05, 2024 32.75 33.21 32.35 32.69 16,625 -0.17(-0.52%)
Feb 02, 2024 31.62 33.27 31.42 32.86 97,143 +0.86(+2.69%)
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.