Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2024 33.40 33.40 33.26 33.39 16,046 +0.02(+0.06%)
May 03, 2024 33.29 33.37 33.22 33.37 7,284 +0.23(+0.69%)
May 02, 2024 32.76 33.20 32.70 33.14 18,115 +0.80(+2.47%)
May 01, 2024 32.31 32.57 32.25 32.34 25,448 +0.00(+0.00%)
Apr 30, 2024 32.49 32.49 32.31 32.34 22,574 -0.36(-1.10%)
Apr 29, 2024 32.55 32.70 32.55 32.70 15,263 +0.31(+0.96%)
Apr 26, 2024 32.26 32.40 32.23 32.39 16,994 +0.38(+1.19%)
Apr 25, 2024 31.74 32.05 31.74 32.01 7,473 +0.08(+0.25%)
Apr 24, 2024 32.00 32.00 31.77 31.93 15,350 +0.17(+0.54%)
Apr 23, 2024 31.65 31.82 31.65 31.76 30,773 +0.19(+0.60%)
Apr 22, 2024 31.30 31.58 31.23 31.57 14,759 +0.28(+0.91%)
Apr 19, 2024 31.41 31.41 31.18 31.29 33,814 -0.15(-0.49%)
Apr 18, 2024 31.42 31.54 31.39 31.44 55,947 +0.13(+0.42%)
Apr 17, 2024 31.35 31.38 31.20 31.31 21,292 +0.08(+0.26%)
Apr 16, 2024 31.08 31.29 31.08 31.23 20,851 -0.40(-1.26%)
Apr 15, 2024 32.08 32.08 31.57 31.63 25,053 -0.29(-0.91%)
Apr 12, 2024 32.13 32.15 31.80 31.92 19,237 -0.58(-1.78%)
Apr 11, 2024 32.59 32.59 32.36 32.50 30,330 +0.13(+0.42%)
Apr 10, 2024 32.31 32.40 32.19 32.37 35,709 -0.41(-1.24%)
Apr 09, 2024 32.76 32.77 32.66 32.77 19,747 +0.23(+0.71%)
Apr 08, 2024 32.61 32.63 32.51 32.54 26,857 +0.11(+0.34%)
Apr 05, 2024 32.35 32.47 32.35 32.43 29,014 +0.09(+0.28%)
Apr 04, 2024 32.69 32.80 32.34 32.34 72,688 -0.09(-0.28%)
Apr 03, 2024 32.34 32.58 32.33 32.43 49,845 +0.05(+0.15%)
Apr 02, 2024 32.37 32.50 32.35 32.38 43,757 +0.04(+0.12%)
Apr 01, 2024 32.43 32.55 32.20 32.34 58,316 +0.14(+0.43%)
Mar 28, 2024 32.22 32.30 32.15 32.20 18,365 +0.12(+0.37%)
Mar 27, 2024 32.12 32.12 31.79 32.08 30,748 +0.04(+0.12%)
Mar 26, 2024 32.18 32.18 32.04 32.04 49,465 -0.09(-0.28%)
Mar 25, 2024 32.13 32.19 32.09 32.13 16,614 +0.03(+0.09%)
Mar 22, 2024 32.20 32.20 32.04 32.10 81,780 -0.19(-0.58%)
Mar 21, 2024 32.41 32.47 32.29 32.29 18,251 +0.00(+0.00%)
Mar 20, 2024 32.08 32.31 31.98 32.29 21,110 +0.37(+1.16%)
Mar 19, 2024 31.93 32.01 31.82 31.92 19,170 -0.15(-0.46%)
Mar 18, 2024 32.26 32.26 32.07 32.07 21,668 +0.08(+0.26%)
Mar 15, 2024 32.04 32.13 31.98 31.98 85,305 -0.10(-0.32%)
Mar 14, 2024 32.37 32.59 32.06 32.09 211,701 -0.15(-0.45%)
Mar 13, 2024 32.28 32.29 32.15 32.23 65,404 -0.13(-0.42%)
Mar 12, 2024 32.38 32.43 32.19 32.37 42,160 +0.27(+0.84%)
Mar 11, 2024 32.13 32.19 32.09 32.10 35,301 +0.08(+0.24%)
Mar 08, 2024 32.17 32.19 31.96 32.02 29,847 -0.05(-0.15%)
Mar 07, 2024 32.18 32.18 31.91 32.07 26,600 +0.08(+0.25%)
Mar 06, 2024 31.93 32.05 31.92 31.99 21,041 +0.42(+1.33%)
Mar 05, 2024 31.81 31.81 31.52 31.57 45,110 -0.25(-0.79%)
Mar 04, 2024 32.00 32.00 31.82 31.82 33,963 -0.14(-0.44%)
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.