Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 32.77 32.82 32.19 32.19 28,607 -0.63(-1.92%)
Apr 29, 2024 32.66 32.89 32.66 32.82 17,987 +0.23(+0.71%)
Apr 26, 2024 32.65 32.73 32.55 32.59 41,070 -0.22(-0.67%)
Apr 25, 2024 32.45 32.83 32.34 32.81 20,055 +0.01(+0.03%)
Apr 24, 2024 32.88 32.90 32.58 32.80 19,665 -0.03(-0.09%)
Apr 23, 2024 32.40 32.87 32.34 32.83 23,543 +0.55(+1.70%)
Apr 22, 2024 31.99 32.46 31.96 32.28 70,248 +0.39(+1.23%)
Apr 19, 2024 31.88 32.05 31.76 31.89 22,861 +0.07(+0.22%)
Apr 18, 2024 32.17 32.31 31.79 31.82 15,042 -0.27(-0.84%)
Apr 17, 2024 32.65 32.65 32.09 32.09 19,001 -0.32(-0.99%)
Apr 16, 2024 32.48 32.51 32.23 32.41 17,544 -0.21(-0.64%)
Apr 15, 2024 33.34 33.38 32.54 32.62 8,036 -0.35(-1.06%)
Apr 12, 2024 33.37 33.39 32.88 32.97 8,175 -0.64(-1.90%)
Apr 11, 2024 33.69 33.69 33.26 33.61 366,760 +0.04(+0.12%)
Apr 10, 2024 33.70 33.70 33.46 33.57 20,489 -0.65(-1.90%)
Apr 09, 2024 34.42 34.42 34.03 34.22 29,299 -0.01(-0.03%)
Apr 08, 2024 34.21 34.35 34.18 34.23 13,966 +0.13(+0.39%)
Apr 05, 2024 33.80 34.14 33.80 34.10 9,067 +0.35(+1.04%)
Apr 04, 2024 34.44 34.48 33.68 33.75 15,327 -0.30(-0.88%)
Apr 03, 2024 33.69 34.15 33.69 34.05 16,390 +0.15(+0.44%)
Apr 02, 2024 34.04 34.04 33.71 33.90 19,037 -0.46(-1.34%)
Apr 01, 2024 34.69 34.69 34.29 34.36 16,926 -0.28(-0.81%)
Mar 28, 2024 34.50 34.68 34.50 34.64 25,744 +0.13(+0.38%)
Mar 27, 2024 34.36 34.51 34.20 34.51 32,971 +0.48(+1.41%)
Mar 26, 2024 34.20 34.23 34.03 34.03 20,707 -0.06(-0.18%)
Mar 25, 2024 34.30 34.31 34.05 34.09 52,890 -0.10(-0.29%)
Mar 22, 2024 34.47 34.47 34.12 34.19 24,271 -0.26(-0.75%)
Mar 21, 2024 34.16 34.51 34.16 34.45 34,315 +0.55(+1.62%)
Mar 20, 2024 33.38 33.90 33.38 33.90 315,403 +0.49(+1.47%)
Mar 19, 2024 33.02 33.42 33.02 33.41 30,743 +0.27(+0.81%)
Mar 18, 2024 33.24 33.31 33.09 33.14 23,004 +0.05(+0.15%)
Mar 15, 2024 33.09 36.40 32.97 33.09 43,294 +0.14(+0.42%)
Mar 14, 2024 33.41 33.41 32.84 32.95 20,262 -0.49(-1.47%)
Mar 13, 2024 33.53 33.60 33.40 33.44 37,344 -0.02(-0.07%)
Mar 12, 2024 33.28 33.48 33.12 33.46 49,869 +0.28(+0.85%)
Mar 11, 2024 33.23 33.23 32.92 33.18 28,558 -0.20(-0.60%)
Mar 08, 2024 33.81 34.01 33.32 33.38 49,136 -0.27(-0.80%)
Mar 07, 2024 33.55 33.66 33.52 33.65 40,472 +0.36(+1.08%)
Mar 06, 2024 33.16 33.36 33.16 33.29 27,950 +0.32(+0.97%)
Mar 05, 2024 33.17 33.32 32.85 32.97 38,842 -0.35(-1.05%)
Mar 04, 2024 33.22 33.42 33.22 33.32 15,562 +0.17(+0.51%)
Mar 01, 2024 32.81 33.17 32.65 33.15 28,460 +0.41(+1.26%)
Feb 29, 2024 32.92 32.92 32.59 32.74 321,424 +0.22(+0.67%)
Feb 28, 2024 32.56 32.68 32.51 32.52 28,391 -0.24(-0.73%)
Feb 27, 2024 32.74 32.77 32.64 32.76 33,354 +0.20(+0.61%)
Feb 26, 2024 32.48 32.62 32.47 32.56 31,793 +0.06(+0.18%)
Feb 23, 2024 32.46 32.58 32.35 32.50 22,988 +0.20(+0.62%)
Feb 22, 2024 31.96 32.33 31.96 32.30 32,222 +0.66(+2.09%)
Feb 21, 2024 31.57 31.64 31.40 31.64 58,933 +0.08(+0.25%)
Feb 20, 2024 33.05 33.05 31.44 31.56 76,514 -0.32(-1.00%)
Feb 16, 2024 31.94 32.13 31.79 31.88 34,192 -0.10(-0.31%)
Feb 15, 2024 31.76 31.99 31.68 31.98 33,917 +0.48(+1.52%)
Feb 14, 2024 31.18 31.50 31.06 31.50 9,189 +0.72(+2.32%)
Feb 13, 2024 32.73 32.73 30.57 30.78 33,949 -1.01(-3.16%)
Feb 12, 2024 31.58 31.92 31.58 31.79 26,574 +0.31(+0.98%)
Feb 09, 2024 31.39 31.49 31.14 31.48 40,785 +0.36(+1.17%)
Feb 08, 2024 30.73 31.12 30.73 31.12 24,165 +0.44(+1.43%)
Feb 07, 2024 30.66 30.80 30.47 30.68 27,578 +0.15(+0.49%)
Feb 06, 2024 30.38 30.57 30.38 30.53 244,270 +0.20(+0.66%)
Feb 05, 2024 30.41 30.63 30.11 30.33 9,760 -0.36(-1.17%)
Feb 02, 2024 30.39 30.75 30.23 30.69 30,580 +0.09(+0.29%)
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.