Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 29.92 30.82 29.82 30.80 1,168,219 +0.86(+2.87%)
Apr 18, 2024 29.99 30.11 29.83 29.94 971,546 -0.10(-0.33%)
Apr 17, 2024 30.10 30.20 29.91 30.04 777,079 +0.08(+0.27%)
Apr 16, 2024 29.98 30.33 29.86 29.96 1,450,950 -0.17(-0.56%)
Apr 15, 2024 30.47 30.78 29.79 30.13 1,663,146 -0.19(-0.63%)
Apr 12, 2024 31.24 31.24 30.26 30.32 1,301,035 -0.96(-3.07%)
Apr 11, 2024 31.78 31.95 31.12 31.28 811,821 -0.26(-0.82%)
Apr 10, 2024 31.68 31.73 31.41 31.54 942,593 -0.68(-2.11%)
Apr 09, 2024 31.80 32.31 31.75 32.22 1,191,011 +0.47(+1.48%)
Apr 08, 2024 31.70 32.07 31.49 31.75 1,330,757 +0.35(+1.11%)
Apr 05, 2024 31.38 31.63 31.11 31.40 870,417 -0.05(-0.16%)
Apr 04, 2024 31.00 32.46 30.88 31.45 2,001,355 +0.42(+1.35%)
Apr 03, 2024 31.23 31.65 31.01 31.03 1,457,741 -0.29(-0.93%)
Apr 02, 2024 31.76 31.80 31.21 31.32 1,105,566 -0.79(-2.46%)
Apr 01, 2024 32.22 32.32 31.92 32.11 945,920 -0.08(-0.25%)
Mar 28, 2024 31.48 32.35 31.48 32.19 1,583,458 +0.73(+2.32%)
Mar 27, 2024 31.06 31.52 30.86 31.46 1,263,718 +0.66(+2.14%)
Mar 26, 2024 31.16 31.16 30.71 30.80 1,256,075 -0.21(-0.68%)
Mar 25, 2024 31.43 31.54 30.93 31.01 1,480,333 -0.31(-0.99%)
Mar 22, 2024 31.69 32.01 31.30 31.32 1,648,571 -0.26(-0.82%)
Mar 21, 2024 31.30 31.80 31.16 31.58 1,757,640 +0.28(+0.89%)
Mar 20, 2024 30.25 31.31 30.18 31.30 1,395,288 +1.06(+3.51%)
Mar 19, 2024 30.00 30.57 29.87 30.24 1,263,556 +0.23(+0.77%)
Mar 18, 2024 30.47 30.51 29.97 30.01 1,255,553 -0.36(-1.19%)
Mar 15, 2024 30.68 30.86 29.65 30.37 4,215,114 -0.50(-1.62%)
Mar 14, 2024 30.95 31.01 30.25 30.87 1,731,055 -0.15(-0.48%)
Mar 13, 2024 30.64 31.45 30.55 31.02 2,102,522 +0.47(+1.54%)
Mar 12, 2024 30.55 31.06 30.24 30.55 2,209,276 -0.04(-0.13%)
Mar 11, 2024 30.25 30.97 30.16 30.59 2,728,224 +0.34(+1.12%)
Mar 08, 2024 29.98 30.93 29.86 30.25 2,861,153 +0.56(+1.89%)
Mar 07, 2024 27.85 29.97 27.79 29.69 4,493,496 +1.88(+6.74%)
Mar 06, 2024 26.95 27.88 26.71 27.81 4,062,744 +0.82(+3.04%)
Mar 05, 2024 26.24 27.02 25.99 26.99 3,506,322 +1.02(+3.93%)
Mar 04, 2024 26.24 26.54 25.80 25.97 4,487,388 -0.10(-0.38%)
Mar 01, 2024 26.09 26.39 25.85 26.07 5,856,308 +0.07(+0.27%)
Feb 29, 2024 26.18 26.44 25.52 26.00 5,341,880 -0.15(-0.57%)
Feb 28, 2024 27.04 27.39 25.95 26.15 6,426,566 -0.88(-3.26%)
Feb 27, 2024 28.45 28.45 26.61 27.03 10,730,085 -4.82(-15.14%)
Feb 26, 2024 31.67 32.04 31.54 31.85 2,181,751 +0.02(+0.06%)
Feb 23, 2024 31.57 31.83 31.39 31.83 1,098,001 +0.34(+1.07%)
Feb 22, 2024 31.60 31.77 31.42 31.50 1,452,413 -0.19(-0.59%)
Feb 21, 2024 31.86 32.14 31.58 31.69 828,561 -0.32(-0.99%)
Feb 20, 2024 31.65 32.16 31.57 32.00 1,645,675 +0.29(+0.91%)
Feb 16, 2024 31.92 32.18 31.60 31.72 1,430,052 -0.33(-1.02%)
Feb 15, 2024 31.46 32.11 31.44 32.04 1,105,186 +0.79(+2.53%)
Feb 14, 2024 31.58 31.72 30.90 31.25 1,260,432 -0.20(-0.63%)
Feb 13, 2024 31.59 31.86 31.33 31.45 1,349,638 -0.63(-1.98%)
Feb 12, 2024 31.67 32.12 31.58 32.08 916,720 +0.51(+1.63%)
Feb 09, 2024 31.51 31.70 31.31 31.57 833,887 +0.02(+0.06%)
Feb 08, 2024 31.50 31.74 31.25 31.55 988,943 -0.05(-0.16%)
Feb 07, 2024 31.80 31.81 31.42 31.60 1,031,298 -0.24(-0.75%)
Feb 06, 2024 31.51 32.25 31.51 31.83 1,229,605 +0.12(+0.37%)
Feb 05, 2024 31.90 31.95 31.51 31.72 801,341 -0.25(-0.77%)
Feb 02, 2024 31.79 32.20 31.67 31.96 857,874 +0.00(+0.00%)
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.