Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 31.76 31.76 31.50 31.61 66,731 -0.22(-0.69%)
Apr 15, 2024 32.48 32.60 31.71 31.83 68,781 -0.45(-1.39%)
Apr 12, 2024 32.65 32.70 32.18 32.28 34,906 -0.59(-1.79%)
Apr 11, 2024 33.01 33.01 32.58 32.87 36,842 -0.01(-0.03%)
Apr 10, 2024 32.92 33.12 32.77 32.88 90,617 -0.67(-2.01%)
Apr 09, 2024 33.35 33.55 33.25 33.55 265,676 +0.28(+0.86%)
Apr 08, 2024 33.25 33.38 33.25 33.27 30,807 +0.10(+0.29%)
Apr 05, 2024 33.02 33.23 32.97 33.17 51,097 +0.14(+0.44%)
Apr 04, 2024 33.76 33.84 32.99 33.03 121,528 -0.52(-1.55%)
Apr 03, 2024 33.43 33.64 33.43 33.55 75,601 +0.01(+0.03%)
Apr 02, 2024 33.56 33.59 33.41 33.54 131,286 -0.38(-1.12%)
Apr 01, 2024 34.19 34.19 33.86 33.92 47,527 -0.19(-0.56%)
Mar 28, 2024 34.08 34.17 34.17 34.11 55,416 +0.10(+0.29%)
Mar 27, 2024 33.70 34.03 33.70 34.01 38,501 +0.54(+1.61%)
Mar 26, 2024 33.63 33.69 33.47 33.47 37,577 -0.04(-0.12%)
Mar 25, 2024 33.51 33.65 33.48 33.51 82,800 -0.04(-0.12%)
Mar 22, 2024 33.80 33.81 33.53 33.55 59,558 -0.25(-0.74%)
Mar 21, 2024 33.65 33.88 33.61 33.80 120,719 +0.35(+1.05%)
Mar 20, 2024 32.99 33.48 32.98 33.45 43,458 +0.44(+1.33%)
Mar 19, 2024 32.72 33.04 32.72 33.01 65,180 +0.18(+0.55%)
Mar 18, 2024 32.93 32.97 32.74 32.83 69,578 +0.03(+0.09%)
Mar 15, 2024 32.74 33.00 32.74 32.80 91,511 -0.10(-0.30%)
Mar 14, 2024 33.34 33.36 32.67 32.90 94,588 -0.41(-1.23%)
Mar 13, 2024 33.22 33.46 33.22 33.31 156,585 +0.10(+0.30%)
Mar 12, 2024 33.09 33.25 32.98 33.21 43,532 +0.17(+0.51%)
Mar 11, 2024 32.97 33.10 32.82 33.04 33,380 +0.08(+0.24%)
Mar 08, 2024 33.23 33.41 32.96 32.96 63,917 -0.18(-0.54%)
Mar 07, 2024 32.91 33.16 32.91 33.14 84,596 +0.45(+1.38%)
Mar 06, 2024 32.81 32.87 32.61 32.69 78,373 +0.11(+0.34%)
Mar 05, 2024 32.76 32.80 32.45 32.58 57,200 -0.18(-0.55%)
Mar 04, 2024 32.81 32.91 32.75 32.76 48,146 +0.02(+0.06%)
Mar 01, 2024 32.62 32.80 32.39 32.74 59,547 +0.16(+0.49%)
Feb 29, 2024 32.57 32.63 32.42 32.58 83,607 +0.23(+0.71%)
Feb 28, 2024 32.28 32.50 32.28 32.35 54,101 -0.11(-0.34%)
Feb 27, 2024 32.36 32.47 32.34 32.46 81,540 +0.22(+0.68%)
Feb 26, 2024 32.32 32.40 32.19 32.24 80,880 -0.10(-0.31%)
Feb 23, 2024 32.29 32.45 32.26 32.34 119,965 +0.13(+0.40%)
Feb 22, 2024 32.03 32.27 31.96 32.21 79,577 +0.40(+1.26%)
Feb 21, 2024 31.69 31.83 31.62 31.81 103,509 +0.00(+0.00%)
Feb 20, 2024 31.71 31.86 31.66 31.81 77,783 -0.12(-0.38%)
Feb 16, 2024 32.03 32.23 31.91 31.93 97,249 -0.30(-0.93%)
Feb 15, 2024 31.92 32.29 31.90 32.23 105,701 +0.56(+1.77%)
Feb 14, 2024 31.38 31.68 31.33 31.67 73,474 +0.59(+1.90%)
Feb 13, 2024 31.28 31.28 30.82 31.08 752,456 -0.78(-2.45%)
Feb 12, 2024 31.69 31.99 31.69 31.86 94,558 +0.36(+1.14%)
Feb 09, 2024 31.38 31.54 31.23 31.50 78,668 +0.12(+0.38%)
Feb 08, 2024 31.15 31.43 31.15 31.38 229,994 +0.29(+0.93%)
Feb 07, 2024 31.18 31.21 30.95 31.09 82,970 +0.02(+0.06%)
Feb 06, 2024 30.90 31.07 30.85 31.07 66,855 +0.23(+0.75%)
Feb 05, 2024 31.04 31.04 30.62 30.84 105,126 -0.29(-0.93%)
Feb 02, 2024 30.85 31.27 30.69 31.13 55,585 +0.08(+0.26%)
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.