Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 30.50 30.82 30.35 30.41 3,935,569 -0.33(-1.07%)
Apr 22, 2024 30.77 31.01 30.35 30.74 2,929,888 -0.26(-0.84%)
Apr 19, 2024 30.36 31.07 30.29 31.00 2,951,280 +0.53(+1.74%)
Apr 18, 2024 30.66 30.86 30.35 30.47 3,411,277 +0.18(+0.59%)
Apr 17, 2024 30.60 30.94 30.26 30.29 3,003,572 -0.13(-0.43%)
Apr 16, 2024 30.75 30.84 30.40 30.42 3,561,407 -0.54(-1.74%)
Apr 15, 2024 31.40 31.65 30.73 30.96 3,363,282 -0.16(-0.51%)
Apr 12, 2024 31.93 32.03 30.91 31.12 3,564,293 -0.96(-2.99%)
Apr 11, 2024 32.59 32.66 31.83 32.08 3,736,194 -0.60(-1.84%)
Apr 10, 2024 33.00 33.17 32.15 32.68 4,163,995 -0.63(-1.89%)
Apr 09, 2024 32.82 33.32 32.54 33.31 3,996,390 +0.75(+2.30%)
Apr 08, 2024 33.16 33.44 32.47 32.56 3,626,559 -0.39(-1.18%)
Apr 05, 2024 32.53 33.08 32.42 32.95 4,266,694 +0.17(+0.52%)
Apr 04, 2024 32.81 33.00 32.44 32.78 5,200,431 +0.23(+0.71%)
Apr 03, 2024 32.19 32.59 31.97 32.55 3,257,435 +0.44(+1.37%)
Apr 02, 2024 32.45 32.88 31.88 32.11 4,546,050 -0.32(-0.99%)
Apr 01, 2024 32.78 32.91 32.23 32.43 4,939,864 -0.03(-0.09%)
Mar 28, 2024 32.18 32.51 32.50 32.46 7,077,956 +0.45(+1.41%)
Mar 27, 2024 30.61 32.02 30.53 32.01 4,885,489 +1.51(+4.95%)
Mar 26, 2024 30.88 31.30 30.43 30.50 5,368,803 -0.79(-2.52%)
Mar 25, 2024 31.33 31.75 31.18 31.29 3,864,268 +0.11(+0.35%)
Mar 22, 2024 32.06 32.14 31.11 31.18 4,087,373 -0.86(-2.68%)
Mar 21, 2024 32.30 32.49 32.03 32.04 3,311,259 -0.23(-0.71%)
Mar 20, 2024 32.03 32.45 31.85 32.27 3,559,717 +0.11(+0.34%)
Mar 19, 2024 32.16 32.20 31.83 32.16 3,276,427 -0.06(-0.19%)
Mar 18, 2024 32.19 32.60 31.80 32.22 4,053,614 +0.12(+0.37%)
Mar 15, 2024 31.50 32.17 31.47 32.10 9,651,336 +0.47(+1.49%)
Mar 14, 2024 31.73 31.99 31.33 31.63 5,022,849 -0.32(-1.00%)
Mar 13, 2024 31.41 32.23 31.37 31.95 3,744,211 +0.59(+1.88%)
Mar 12, 2024 31.76 31.76 31.06 31.36 3,321,211 -0.29(-0.92%)
Mar 11, 2024 31.49 31.94 31.34 31.65 3,710,203 +0.06(+0.19%)
Mar 08, 2024 32.08 32.25 31.51 31.59 3,037,413 -0.34(-1.06%)
Mar 07, 2024 31.73 32.54 31.60 31.93 4,050,802 +0.48(+1.53%)
Mar 06, 2024 31.46 31.79 31.19 31.45 3,406,034 +0.42(+1.35%)
Mar 05, 2024 30.85 31.70 30.75 31.03 5,051,883 -0.05(-0.16%)
Mar 04, 2024 31.38 31.48 30.89 31.08 6,921,759 -0.34(-1.07%)
Mar 01, 2024 31.59 31.65 31.21 31.42 7,758,296 +0.47(+1.51%)
Feb 29, 2024 30.36 31.06 30.27 30.95 9,973,534 +0.27(+0.87%)
Feb 28, 2024 30.63 31.38 30.59 30.68 6,645,438 -0.33(-1.06%)
Feb 27, 2024 31.61 31.73 30.98 31.01 4,651,335 -0.42(-1.33%)
Feb 26, 2024 31.06 31.65 30.90 31.43 4,300,798 +0.16(+0.51%)
Feb 23, 2024 31.67 31.90 31.08 31.27 6,160,949 -0.73(-2.30%)
Feb 22, 2024 31.69 32.29 31.01 32.00 11,581,356 +1.98(+6.58%)
Feb 21, 2024 29.96 30.33 29.66 30.03 6,356,087 -0.13(-0.43%)
Feb 20, 2024 30.10 30.30 29.79 30.16 6,037,475 -0.19(-0.62%)
Feb 16, 2024 29.96 30.38 29.63 30.34 5,166,537 +0.41(+1.36%)
Feb 15, 2024 29.23 30.39 29.23 29.94 6,134,897 +0.59(+2.00%)
Feb 14, 2024 29.44 29.62 29.05 29.35 6,311,823 +0.04(+0.14%)
Feb 13, 2024 29.99 30.31 29.07 29.31 5,085,535 -1.07(-3.53%)
Feb 12, 2024 29.86 30.62 29.78 30.38 5,233,751 +0.67(+2.24%)
Feb 09, 2024 30.03 30.28 29.62 29.72 5,909,663 -0.17(-0.56%)
Feb 08, 2024 30.17 30.17 29.67 29.89 3,567,720 -0.28(-0.92%)
Feb 07, 2024 30.26 30.43 29.61 30.17 5,235,585 +0.02(+0.07%)
Feb 06, 2024 29.70 30.35 29.54 30.15 5,392,518 +0.42(+1.40%)
Feb 05, 2024 30.07 30.25 29.72 29.73 5,090,860 -0.92(-3.01%)
Feb 02, 2024 30.40 30.74 30.01 30.65 4,450,195 -0.01(-0.03%)
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.