Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 33.20 33.20 32.03 32.20 1,437,568 -1.32(-3.94%)
Apr 11, 2024 33.50 33.77 33.09 33.52 911,025 +0.25(+0.75%)
Apr 10, 2024 33.26 33.37 32.79 33.27 1,061,081 -0.87(-2.55%)
Apr 09, 2024 33.40 34.31 33.18 34.14 1,741,488 +0.77(+2.31%)
Apr 08, 2024 33.90 34.20 33.10 33.37 2,913,826 +0.71(+2.17%)
Apr 05, 2024 33.08 33.31 32.61 32.66 1,447,088 -0.58(-1.74%)
Apr 04, 2024 34.26 34.76 32.86 33.24 2,815,313 -0.55(-1.63%)
Apr 03, 2024 35.64 35.74 32.97 33.79 3,680,574 -1.99(-5.56%)
Apr 02, 2024 36.54 36.98 35.40 35.78 1,200,473 -1.08(-2.93%)
Apr 01, 2024 37.29 37.29 33.67 36.86 1,647,414 -0.34(-0.91%)
Mar 28, 2024 36.86 37.34 36.73 37.20 1,147,802 +0.29(+0.79%)
Mar 27, 2024 36.16 37.06 36.12 36.91 1,078,423 +1.00(+2.78%)
Mar 26, 2024 35.86 36.21 35.69 35.91 1,016,438 +0.22(+0.62%)
Mar 25, 2024 35.57 35.80 35.39 35.69 672,004 +0.25(+0.71%)
Mar 22, 2024 36.14 36.21 34.96 35.44 1,100,246 -0.56(-1.56%)
Mar 21, 2024 35.84 36.48 35.53 36.00 1,438,428 +0.42(+1.18%)
Mar 20, 2024 35.53 35.94 35.23 35.58 968,852 -0.19(-0.53%)
Mar 19, 2024 35.58 36.16 35.31 35.77 1,171,722 +0.08(+0.22%)
Mar 18, 2024 36.11 36.43 35.65 35.69 1,128,219 -0.43(-1.19%)
Mar 15, 2024 35.62 36.20 35.59 36.12 2,056,599 +0.15(+0.42%)
Mar 14, 2024 36.57 36.73 35.52 35.97 998,406 -0.80(-2.18%)
Mar 13, 2024 36.74 37.17 36.59 36.77 935,730 +0.08(+0.22%)
Mar 12, 2024 37.55 38.05 36.28 36.69 1,837,132 -0.71(-1.90%)
Mar 11, 2024 36.30 37.43 36.10 37.40 1,963,132 +0.94(+2.58%)
Mar 08, 2024 36.17 36.55 35.83 36.46 1,347,738 +0.62(+1.73%)
Mar 07, 2024 35.82 36.00 35.47 35.84 888,136 +0.48(+1.36%)
Mar 06, 2024 35.48 35.80 34.93 35.36 1,343,972 +0.25(+0.71%)
Mar 05, 2024 34.11 35.12 33.74 35.11 1,729,960 +0.74(+2.14%)
Mar 04, 2024 34.60 34.97 34.22 34.38 1,144,841 -0.19(-0.55%)
Mar 01, 2024 34.36 34.78 33.70 34.56 2,421,867 -0.11(-0.32%)
Feb 29, 2024 34.16 35.08 33.63 34.67 2,264,566 +0.79(+2.32%)
Feb 28, 2024 34.51 34.59 33.45 33.89 3,117,431 -0.94(-2.71%)
Feb 27, 2024 36.29 38.23 33.96 34.83 3,744,201 -1.04(-2.91%)
Feb 26, 2024 36.34 36.55 35.31 35.88 2,521,240 -0.50(-1.37%)
Feb 23, 2024 35.44 36.79 35.33 36.37 2,320,746 +1.11(+3.16%)
Feb 22, 2024 35.96 36.09 35.03 35.26 2,078,577 -0.54(-1.50%)
Feb 21, 2024 36.17 36.34 35.40 35.80 1,802,090 -0.53(-1.45%)
Feb 20, 2024 35.55 36.51 35.40 36.32 1,346,571 +0.45(+1.25%)
Feb 16, 2024 36.16 36.41 35.85 35.88 770,973 -0.48(-1.31%)
Feb 15, 2024 35.96 36.74 35.74 36.35 951,163 +0.65(+1.81%)
Feb 14, 2024 35.80 36.03 35.31 35.71 790,583 +0.21(+0.59%)
Feb 13, 2024 35.35 35.79 35.01 35.50 1,802,648 -0.93(-2.57%)
Feb 12, 2024 35.60 36.83 35.53 36.43 1,777,934 +0.94(+2.66%)
Feb 09, 2024 34.94 35.59 34.75 35.49 1,276,304 +0.57(+1.62%)
Feb 08, 2024 34.93 34.95 34.55 34.92 1,285,287 +0.10(+0.29%)
Feb 07, 2024 34.72 34.97 33.91 34.82 1,622,765 +0.30(+0.86%)
Feb 06, 2024 34.40 34.61 33.81 34.52 1,492,376 -0.04(-0.12%)
Feb 05, 2024 34.23 34.84 33.64 34.56 1,499,784 -0.25(-0.71%)
Feb 02, 2024 34.73 35.27 34.37 34.81 911,920 -0.47(-1.32%)
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.