Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 32.30 32.30 32.12 32.15 22,709 -0.36(-1.10%)
Apr 29, 2024 32.36 32.51 32.36 32.51 15,354 +0.31(+0.96%)
Apr 26, 2024 32.07 32.21 32.04 32.20 17,095 +0.38(+1.19%)
Apr 25, 2024 31.55 31.86 31.55 31.82 7,517 +0.08(+0.25%)
Apr 24, 2024 31.81 31.81 31.58 31.74 15,442 +0.17(+0.54%)
Apr 23, 2024 31.46 31.63 31.46 31.57 30,957 +0.19(+0.60%)
Apr 22, 2024 31.11 31.39 31.04 31.38 14,847 +0.28(+0.91%)
Apr 19, 2024 31.23 31.23 30.99 31.10 34,016 -0.15(-0.49%)
Apr 18, 2024 31.23 31.35 31.20 31.25 56,282 +0.13(+0.42%)
Apr 17, 2024 31.16 31.19 31.01 31.12 21,419 +0.08(+0.26%)
Apr 16, 2024 30.89 31.10 30.89 31.04 20,976 -0.40(-1.26%)
Apr 15, 2024 31.89 31.89 31.39 31.44 25,203 -0.29(-0.91%)
Apr 12, 2024 31.94 31.96 31.61 31.73 19,352 -0.58(-1.78%)
Apr 11, 2024 32.40 32.40 32.17 32.31 30,511 +0.13(+0.42%)
Apr 10, 2024 32.12 32.21 32.00 32.17 35,923 -0.40(-1.24%)
Apr 09, 2024 32.56 32.57 32.47 32.57 19,865 +0.23(+0.71%)
Apr 08, 2024 32.42 32.44 32.32 32.35 27,018 +0.11(+0.34%)
Apr 05, 2024 32.16 32.28 32.15 32.24 29,187 +0.09(+0.28%)
Apr 04, 2024 32.50 32.60 32.15 32.15 73,123 -0.09(-0.28%)
Apr 03, 2024 32.15 32.39 32.14 32.24 50,143 +0.05(+0.15%)
Apr 02, 2024 32.18 32.31 32.16 32.19 44,019 +0.04(+0.12%)
Apr 01, 2024 32.24 32.36 32.01 32.15 58,665 +0.14(+0.43%)
Mar 28, 2024 32.03 32.11 31.96 32.01 18,475 +0.12(+0.37%)
Mar 27, 2024 31.93 31.93 31.60 31.89 30,932 +0.04(+0.12%)
Mar 26, 2024 31.99 31.99 31.85 31.85 49,761 -0.09(-0.28%)
Mar 25, 2024 31.94 32.00 31.90 31.94 16,713 +0.03(+0.09%)
Mar 22, 2024 32.01 32.01 31.85 31.91 82,270 -0.19(-0.58%)
Mar 21, 2024 32.22 32.28 32.10 32.10 18,360 +0.00(+0.00%)
Mar 20, 2024 31.89 32.12 31.79 32.10 21,236 +0.37(+1.16%)
Mar 19, 2024 31.74 31.82 31.63 31.73 19,284 -0.15(-0.46%)
Mar 18, 2024 32.06 32.06 31.88 31.88 21,798 +0.08(+0.26%)
Mar 15, 2024 31.85 31.94 31.79 31.79 85,817 -0.10(-0.32%)
Mar 14, 2024 32.17 32.40 31.87 31.90 212,970 -0.14(-0.45%)
Mar 13, 2024 32.08 32.09 31.96 32.04 65,796 -0.13(-0.42%)
Mar 12, 2024 32.18 32.23 31.99 32.17 42,413 +0.27(+0.84%)
Mar 11, 2024 31.94 31.99 31.90 31.90 35,513 +0.08(+0.24%)
Mar 08, 2024 31.98 31.99 31.77 31.83 30,026 -0.05(-0.15%)
Mar 07, 2024 31.98 31.98 31.72 31.87 26,759 +0.08(+0.25%)
Mar 06, 2024 31.74 31.86 31.73 31.80 21,167 +0.42(+1.33%)
Mar 05, 2024 31.62 31.62 31.33 31.38 45,381 -0.25(-0.79%)
Mar 04, 2024 31.81 31.81 31.63 31.63 34,167 -0.14(-0.44%)
Mar 01, 2024 31.60 31.80 31.57 31.77 20,288 +0.41(+1.30%)
Feb 29, 2024 31.47 31.47 31.29 31.36 49,020 +0.12(+0.38%)
Feb 28, 2024 31.13 31.25 31.13 31.24 25,822 -0.33(-1.05%)
Feb 27, 2024 31.59 31.59 31.54 31.57 44,770 +0.10(+0.33%)
Feb 26, 2024 31.53 31.53 31.43 31.47 36,366 -0.18(-0.56%)
Feb 23, 2024 31.59 31.66 31.52 31.65 41,664 +0.09(+0.28%)
Feb 22, 2024 31.60 31.66 31.51 31.56 15,504 +0.21(+0.67%)
Feb 21, 2024 31.35 31.35 31.23 31.35 28,287 +0.08(+0.25%)
Feb 20, 2024 31.33 31.33 31.22 31.27 17,071 -0.01(-0.03%)
Feb 16, 2024 31.20 31.34 31.20 31.28 9,714 +0.28(+0.89%)
Feb 15, 2024 30.97 31.04 30.92 31.00 36,685 +0.14(+0.46%)
Feb 14, 2024 30.76 30.94 30.73 30.86 12,882 +0.47(+1.54%)
Feb 13, 2024 30.70 30.71 30.35 30.40 18,458 -0.63(-2.02%)
Feb 12, 2024 30.81 31.19 30.81 31.02 13,112 +0.17(+0.54%)
Feb 09, 2024 30.80 30.90 30.71 30.86 17,254 +0.13(+0.43%)
Feb 08, 2024 30.85 30.89 30.71 30.72 20,523 -0.13(-0.42%)
Feb 07, 2024 30.94 31.01 30.82 30.85 55,173 +0.00(+0.00%)
Feb 06, 2024 30.65 30.89 30.65 30.85 27,525 +0.68(+2.24%)
Feb 05, 2024 30.08 30.26 30.05 30.18 35,266 +0.00(+0.00%)
Feb 02, 2024 30.19 30.23 30.11 30.18 21,875 -0.15(-0.49%)
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.