Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 33.60 34.11 33.60 34.00 572,020 +0.19(+0.56%)
Apr 18, 2024 33.72 34.16 33.42 33.81 555,812 +0.33(+0.99%)
Apr 17, 2024 34.46 34.60 33.20 33.48 691,279 -0.75(-2.19%)
Apr 16, 2024 33.60 34.29 33.08 34.23 1,020,284 +0.61(+1.81%)
Apr 15, 2024 33.42 34.02 33.39 33.62 605,304 +0.17(+0.51%)
Apr 12, 2024 33.80 34.19 33.05 33.45 940,587 -0.39(-1.15%)
Apr 11, 2024 34.57 34.57 33.51 33.84 765,515 -0.60(-1.74%)
Apr 10, 2024 34.25 34.52 33.53 34.44 1,046,634 +0.02(+0.06%)
Apr 09, 2024 34.55 34.72 34.24 34.42 688,489 -0.08(-0.23%)
Apr 08, 2024 34.24 34.94 34.23 34.50 812,159 +0.21(+0.61%)
Apr 05, 2024 34.69 35.03 34.12 34.29 1,080,905 -0.60(-1.72%)
Apr 04, 2024 37.24 37.42 34.83 34.89 1,171,732 -2.17(-5.86%)
Apr 03, 2024 36.97 37.65 36.77 37.06 1,182,843 +0.13(+0.35%)
Apr 02, 2024 36.47 37.08 36.16 36.93 1,173,180 +0.33(+0.90%)
Apr 01, 2024 36.61 36.97 36.34 36.60 746,630 +0.45(+1.24%)
Mar 28, 2024 36.48 36.19 36.11 36.15 578,132 -0.22(-0.60%)
Mar 27, 2024 34.94 36.41 34.88 36.37 740,422 +1.79(+5.18%)
Mar 26, 2024 34.51 34.95 34.47 34.58 744,631 +0.13(+0.38%)
Mar 25, 2024 34.86 35.23 34.39 34.45 819,810 -0.23(-0.66%)
Mar 22, 2024 35.44 35.44 34.61 34.68 977,710 -0.54(-1.53%)
Mar 21, 2024 35.70 35.98 35.05 35.22 1,018,400 -1.25(-3.43%)
Mar 20, 2024 36.02 36.73 35.92 36.47 588,984 +0.33(+0.91%)
Mar 19, 2024 35.56 36.16 35.27 36.14 590,065 +0.49(+1.37%)
Mar 18, 2024 35.60 35.86 35.31 35.65 698,875 -0.11(-0.31%)
Mar 15, 2024 35.72 36.28 35.65 35.76 958,503 -0.20(-0.56%)
Mar 14, 2024 36.50 36.60 35.69 35.96 413,757 -0.70(-1.91%)
Mar 13, 2024 36.16 37.26 36.15 36.66 631,199 +0.50(+1.38%)
Mar 12, 2024 36.30 36.65 35.97 36.16 619,774 -0.15(-0.41%)
Mar 11, 2024 36.61 36.65 35.59 36.31 720,731 -0.60(-1.63%)
Mar 08, 2024 36.89 37.50 36.60 36.91 1,128,183 +0.20(+0.54%)
Mar 07, 2024 37.01 37.07 36.38 36.71 531,203 -0.26(-0.70%)
Mar 06, 2024 35.90 37.00 35.57 36.97 1,021,188 +1.12(+3.12%)
Mar 05, 2024 34.75 36.10 34.65 35.85 816,280 +0.92(+2.63%)
Mar 04, 2024 35.10 35.96 34.78 34.93 861,152 -0.21(-0.59%)
Mar 01, 2024 35.24 35.48 34.62 35.14 688,262 +0.03(+0.08%)
Feb 29, 2024 35.31 35.67 34.64 35.11 777,804 +0.16(+0.45%)
Feb 28, 2024 34.86 35.51 34.83 34.95 526,981 -0.26(-0.73%)
Feb 27, 2024 35.65 35.87 34.84 35.21 807,487 -0.18(-0.50%)
Feb 26, 2024 35.59 36.08 35.38 35.39 742,394 -0.19(-0.53%)
Feb 23, 2024 35.06 35.60 34.67 35.58 1,194,447 +0.52(+1.47%)
Feb 22, 2024 34.85 35.99 34.16 35.06 1,919,150 +1.09(+3.21%)
Feb 21, 2024 34.28 34.82 33.66 33.97 1,487,974 -0.53(-1.52%)
Feb 20, 2024 34.53 35.10 34.35 34.49 1,199,385 -0.17(-0.49%)
Feb 16, 2024 34.42 35.34 34.03 34.66 902,641 +0.02(+0.06%)
Feb 15, 2024 33.58 34.72 33.58 34.64 977,542 +1.10(+3.28%)
Feb 14, 2024 34.28 34.28 33.35 33.54 590,125 -0.37(-1.08%)
Feb 13, 2024 34.14 34.39 33.53 33.91 723,242 -0.99(-2.84%)
Feb 12, 2024 34.93 35.53 34.84 34.90 653,112 +0.06(+0.17%)
Feb 09, 2024 35.35 35.35 34.40 34.84 684,670 -0.53(-1.49%)
Feb 08, 2024 34.18 35.48 33.92 35.37 1,039,847 +1.43(+4.21%)
Feb 07, 2024 34.03 34.19 33.46 33.94 708,831 +0.11(+0.32%)
Feb 06, 2024 34.06 34.60 33.66 33.83 835,094 -0.10(-0.29%)
Feb 05, 2024 34.64 34.84 33.86 33.93 845,187 -1.22(-3.47%)
Feb 02, 2024 34.97 35.46 34.41 35.15 575,763 -0.32(-0.90%)
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.