Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 28.89 28.91 28.35 28.64 1,046,284 -0.55(-1.88%)
Apr 15, 2024 29.80 30.10 29.13 29.19 961,227 -0.57(-1.92%)
Apr 12, 2024 30.79 30.79 29.74 29.76 858,482 -1.37(-4.40%)
Apr 11, 2024 30.24 31.21 29.96 31.13 1,272,869 +0.89(+2.94%)
Apr 10, 2024 30.46 30.60 29.30 30.24 1,990,182 -1.54(-4.85%)
Apr 09, 2024 31.49 31.85 31.20 31.78 1,189,877 +0.67(+2.15%)
Apr 08, 2024 31.52 31.85 31.09 31.11 1,141,036 -0.04(-0.13%)
Apr 05, 2024 31.18 31.58 30.82 31.15 1,048,638 -0.11(-0.35%)
Apr 04, 2024 32.27 32.49 31.17 31.26 863,252 -0.57(-1.79%)
Apr 03, 2024 31.31 31.89 31.31 31.83 691,187 +0.28(+0.89%)
Apr 02, 2024 31.53 31.90 31.41 31.55 928,343 -0.37(-1.16%)
Apr 01, 2024 32.79 32.79 31.80 31.92 1,024,779 -1.00(-3.04%)
Mar 28, 2024 33.33 33.74 32.89 32.92 1,158,894 -0.25(-0.75%)
Mar 27, 2024 32.01 33.21 30.67 33.17 2,856,238 +1.26(+3.95%)
Mar 26, 2024 33.30 33.30 31.84 31.91 1,046,930 -1.29(-3.89%)
Mar 25, 2024 33.18 33.43 32.76 33.20 618,306 +0.21(+0.64%)
Mar 22, 2024 33.57 33.60 32.66 32.99 760,744 -0.74(-2.19%)
Mar 21, 2024 33.90 34.16 33.53 33.73 764,752 -0.04(-0.12%)
Mar 20, 2024 32.83 33.96 32.83 33.77 915,141 +0.94(+2.86%)
Mar 19, 2024 32.51 32.97 32.38 32.83 811,068 +0.31(+0.95%)
Mar 18, 2024 32.75 33.08 32.23 32.52 1,301,231 -0.06(-0.18%)
Mar 15, 2024 32.49 33.20 32.49 32.58 2,430,709 +0.06(+0.18%)
Mar 14, 2024 34.10 34.23 32.28 32.52 1,050,882 -1.88(-5.47%)
Mar 13, 2024 34.23 35.05 34.23 34.40 1,010,309 -0.06(-0.17%)
Mar 12, 2024 35.40 35.49 34.01 34.46 1,019,319 -0.85(-2.41%)
Mar 11, 2024 35.10 35.62 35.10 35.31 1,046,657 +0.07(+0.20%)
Mar 08, 2024 35.67 35.94 34.96 35.24 677,194 -0.08(-0.23%)
Mar 07, 2024 34.75 35.72 34.49 35.32 804,572 +0.69(+1.99%)
Mar 06, 2024 34.63 34.68 34.15 34.63 708,926 +0.29(+0.84%)
Mar 05, 2024 33.22 34.35 33.08 34.34 863,578 +0.97(+2.91%)
Mar 04, 2024 33.52 33.61 32.99 33.37 715,866 -0.07(-0.21%)
Mar 01, 2024 34.03 34.03 33.33 33.44 552,201 -0.50(-1.47%)
Feb 29, 2024 34.11 34.43 33.52 33.94 1,008,859 +0.27(+0.80%)
Feb 28, 2024 33.72 34.28 33.66 33.67 527,645 -0.53(-1.55%)
Feb 27, 2024 34.46 34.83 33.83 34.20 628,536 +0.22(+0.65%)
Feb 26, 2024 34.15 34.74 33.48 33.98 616,639 -0.40(-1.16%)
Feb 23, 2024 34.11 35.09 34.11 34.38 1,441,528 +0.21(+0.61%)
Feb 22, 2024 34.14 34.41 33.83 34.17 1,029,421 -0.11(-0.32%)
Feb 21, 2024 34.22 34.67 34.05 34.28 1,142,819 -0.08(-0.23%)
Feb 20, 2024 34.01 34.52 33.83 34.36 1,071,741 -0.14(-0.41%)
Feb 16, 2024 34.58 35.04 33.96 34.50 1,024,893 -0.39(-1.12%)
Feb 15, 2024 34.20 35.25 34.07 34.89 1,273,580 +1.08(+3.19%)
Feb 14, 2024 33.66 34.00 33.19 33.81 1,361,621 +0.65(+1.96%)
Feb 13, 2024 33.29 34.18 32.92 33.16 1,947,476 -1.56(-4.49%)
Feb 12, 2024 34.17 35.19 34.17 34.72 1,588,984 +0.59(+1.73%)
Feb 09, 2024 33.78 34.36 33.50 34.13 2,418,371 +0.51(+1.52%)
Feb 08, 2024 32.87 34.05 32.47 33.62 2,091,488 +0.74(+2.25%)
Feb 07, 2024 35.15 35.39 32.85 32.88 2,927,646 -2.73(-7.67%)
Feb 06, 2024 34.78 36.04 34.67 35.61 1,435,382 +0.67(+1.92%)
Feb 05, 2024 34.94 35.10 34.54 34.94 743,748 -0.58(-1.63%)
Feb 02, 2024 35.35 35.72 35.10 35.52 768,877 -0.37(-1.03%)
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.