Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 33.72 33.91 33.11 33.22 543,054 +0.05(+0.15%)
Apr 11, 2024 33.17 33.20 32.87 33.17 463,022 -0.14(-0.42%)
Apr 10, 2024 33.04 33.34 32.67 33.31 832,037 +0.40(+1.22%)
Apr 09, 2024 33.29 33.34 32.83 32.91 273,762 -0.37(-1.11%)
Apr 08, 2024 33.38 33.47 32.90 33.28 390,997 -0.15(-0.45%)
Apr 05, 2024 33.49 33.78 33.33 33.43 447,515 +0.07(+0.21%)
Apr 04, 2024 32.84 33.55 32.61 33.36 671,593 +0.51(+1.55%)
Apr 03, 2024 32.89 33.06 32.83 32.85 364,700 +0.16(+0.49%)
Apr 02, 2024 32.53 32.71 32.30 32.69 383,694 +0.50(+1.55%)
Apr 01, 2024 31.98 32.33 31.88 32.19 521,422 +0.28(+0.88%)
Mar 28, 2024 31.72 31.97 31.67 31.91 336,316 +0.44(+1.40%)
Mar 27, 2024 31.25 31.47 31.23 31.47 234,040 +0.10(+0.32%)
Mar 26, 2024 31.66 31.66 31.35 31.37 170,559 -0.23(-0.73%)
Mar 25, 2024 31.33 31.75 31.33 31.60 256,315 +0.41(+1.31%)
Mar 22, 2024 31.35 31.36 31.08 31.19 230,699 -0.08(-0.26%)
Mar 21, 2024 31.28 31.31 31.03 31.27 453,705 -0.13(-0.41%)
Mar 20, 2024 31.36 31.48 31.18 31.40 393,077 -0.40(-1.26%)
Mar 19, 2024 31.69 31.89 31.66 31.80 218,854 +0.15(+0.47%)
Mar 18, 2024 31.29 31.70 31.16 31.65 226,184 +0.62(+2.00%)
Mar 15, 2024 30.87 31.13 30.83 31.03 366,498 +0.03(+0.10%)
Mar 14, 2024 30.83 31.16 30.79 31.00 637,850 +0.42(+1.37%)
Mar 13, 2024 30.40 30.64 30.29 30.58 565,626 +0.71(+2.38%)
Mar 12, 2024 29.90 30.13 29.75 29.87 858,411 -0.10(-0.33%)
Mar 11, 2024 29.69 30.09 29.49 29.97 474,669 +0.17(+0.57%)
Mar 08, 2024 30.09 30.11 29.71 29.80 423,255 -0.32(-1.06%)
Mar 07, 2024 29.87 30.34 29.84 30.12 492,277 +0.00(+0.00%)
Mar 06, 2024 30.19 30.55 30.09 30.12 386,369 +0.29(+0.97%)
Mar 05, 2024 29.95 30.22 29.74 29.83 1,037,185 -0.27(-0.90%)
Mar 04, 2024 30.52 30.54 30.02 30.10 457,932 -0.19(-0.63%)
Mar 01, 2024 30.20 30.64 30.15 30.29 444,738 +0.56(+1.88%)
Feb 29, 2024 29.83 30.08 29.68 29.73 624,167 -0.08(-0.27%)
Feb 28, 2024 30.09 30.19 29.68 29.81 668,045 -0.12(-0.40%)
Feb 27, 2024 29.75 30.05 29.74 29.93 1,042,789 +0.26(+0.88%)
Feb 26, 2024 29.26 29.82 29.22 29.67 367,352 +0.31(+1.06%)
Feb 23, 2024 29.47 29.63 29.28 29.36 593,824 -0.61(-2.04%)
Feb 22, 2024 29.71 30.09 29.69 29.97 399,080 +0.13(+0.44%)
Feb 21, 2024 29.55 29.84 29.52 29.84 458,138 +0.21(+0.71%)
Feb 20, 2024 29.95 29.95 29.48 29.63 494,857 -0.30(-1.00%)
Feb 16, 2024 29.79 30.05 29.64 29.93 620,591 +0.15(+0.50%)
Feb 15, 2024 29.37 29.91 29.37 29.78 482,629 +0.48(+1.64%)
Feb 14, 2024 29.87 30.03 29.24 29.30 701,883 -0.39(-1.31%)
Feb 13, 2024 29.66 29.89 29.45 29.69 555,665 +0.20(+0.68%)
Feb 12, 2024 29.30 29.51 29.28 29.49 403,819 +0.08(+0.27%)
Feb 09, 2024 29.48 29.60 29.21 29.41 678,354 +0.05(+0.17%)
Feb 08, 2024 28.89 29.40 28.87 29.36 784,922 +0.86(+3.02%)
Feb 07, 2024 28.31 28.51 28.24 28.50 780,132 +0.25(+0.88%)
Feb 06, 2024 28.17 28.38 28.01 28.25 783,209 +0.24(+0.86%)
Feb 05, 2024 27.84 28.10 27.50 28.01 645,580 +0.32(+1.16%)
Feb 02, 2024 27.87 27.99 27.58 27.69 1,180,049 -0.55(-1.95%)
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.