Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 31.15 31.45 31.11 31.44 147,410 +0.32(+1.03%)
Apr 22, 2024 30.88 31.17 30.83 31.12 190,754 +0.41(+1.34%)
Apr 19, 2024 30.73 30.80 30.62 30.71 85,532 +0.03(+0.10%)
Apr 18, 2024 30.81 30.89 30.62 30.68 217,726 -0.11(-0.36%)
Apr 17, 2024 30.92 30.99 30.63 30.79 105,062 +0.05(+0.16%)
Apr 16, 2024 30.81 30.83 30.63 30.74 159,390 -0.33(-1.06%)
Apr 15, 2024 31.51 31.51 31.02 31.07 112,906 -0.12(-0.38%)
Apr 12, 2024 31.40 31.45 31.11 31.19 78,968 -0.50(-1.58%)
Apr 11, 2024 31.73 31.79 31.30 31.69 117,842 +0.08(+0.25%)
Apr 10, 2024 31.65 31.69 31.44 31.61 114,681 -0.43(-1.34%)
Apr 09, 2024 32.32 32.32 31.85 32.04 138,642 -0.01(-0.03%)
Apr 08, 2024 32.02 32.07 31.94 32.05 104,843 +0.25(+0.79%)
Apr 05, 2024 31.74 31.88 31.61 31.80 137,694 +0.03(+0.09%)
Apr 04, 2024 32.29 32.29 31.71 31.77 98,754 -0.20(-0.63%)
Apr 03, 2024 31.78 32.10 31.78 31.97 171,553 +0.15(+0.47%)
Apr 02, 2024 31.83 31.89 31.72 31.82 98,773 -0.22(-0.69%)
Apr 01, 2024 32.12 32.16 31.90 32.04 119,690 -0.15(-0.47%)
Mar 28, 2024 32.23 32.23 32.10 32.19 322,212 -0.04(-0.12%)
Mar 27, 2024 32.11 32.23 32.04 32.23 127,307 +0.24(+0.75%)
Mar 26, 2024 32.14 32.14 31.99 31.99 140,339 +0.03(+0.09%)
Mar 25, 2024 31.95 32.07 31.93 31.96 111,652 -0.06(-0.19%)
Mar 22, 2024 32.11 32.11 31.97 32.02 109,394 -0.12(-0.37%)
Mar 21, 2024 32.17 32.22 32.08 32.14 66,205 -0.05(-0.16%)
Mar 20, 2024 31.83 32.19 31.77 32.19 198,860 +0.36(+1.13%)
Mar 19, 2024 31.76 31.86 31.65 31.83 135,447 +0.07(+0.22%)
Mar 18, 2024 31.80 31.88 31.72 31.76 177,628 -0.03(-0.09%)
Mar 15, 2024 31.86 31.88 31.68 31.79 61,878 +0.04(+0.12%)
Mar 14, 2024 31.99 32.11 31.63 31.75 176,488 -0.34(-1.06%)
Mar 13, 2024 32.06 32.13 31.98 32.09 127,820 +0.00(+0.00%)
Mar 12, 2024 31.90 32.09 31.74 32.09 137,358 +0.26(+0.82%)
Mar 11, 2024 31.78 31.86 31.69 31.83 284,555 -0.21(-0.66%)
Mar 08, 2024 32.31 32.31 31.95 32.04 241,640 -0.14(-0.43%)
Mar 07, 2024 32.00 32.18 31.97 32.18 177,428 +0.35(+1.10%)
Mar 06, 2024 31.76 31.86 31.67 31.83 142,897 +0.33(+1.05%)
Mar 05, 2024 31.49 31.59 31.31 31.50 123,981 +0.07(+0.22%)
Mar 04, 2024 31.60 31.60 31.37 31.43 127,640 -0.10(-0.32%)
Mar 01, 2024 31.42 31.55 31.23 31.53 223,672 +0.28(+0.90%)
Feb 29, 2024 31.37 31.41 31.10 31.25 150,078 +0.11(+0.35%)
Feb 28, 2024 31.15 31.19 31.09 31.14 105,115 -0.21(-0.67%)
Feb 27, 2024 31.34 31.37 31.28 31.35 166,500 +0.08(+0.26%)
Feb 26, 2024 31.36 31.36 31.19 31.27 187,709 -0.08(-0.26%)
Feb 23, 2024 31.39 31.46 31.30 31.35 120,953 +0.04(+0.13%)
Feb 22, 2024 31.27 31.33 31.17 31.31 257,891 +0.30(+0.97%)
Feb 21, 2024 30.92 31.01 30.85 31.01 129,001 +0.03(+0.10%)
Feb 20, 2024 31.08 31.08 30.85 30.98 108,182 +0.09(+0.29%)
Feb 16, 2024 30.85 31.01 30.73 30.89 201,687 +0.04(+0.13%)
Feb 15, 2024 30.63 30.85 30.63 30.85 112,970 +0.39(+1.28%)
Feb 14, 2024 30.36 30.48 30.29 30.46 175,468 +0.29(+0.96%)
Feb 13, 2024 30.37 30.37 30.00 30.17 134,061 -0.42(-1.37%)
Feb 12, 2024 30.55 30.63 30.26 30.59 142,435 +0.09(+0.29%)
Feb 09, 2024 30.44 30.51 30.31 30.50 324,990 +0.07(+0.23%)
Feb 08, 2024 30.60 30.60 30.33 30.43 189,668 -0.07(-0.23%)
Feb 07, 2024 30.56 30.56 30.42 30.50 190,555 -0.04(-0.13%)
Feb 06, 2024 30.37 30.54 30.33 30.54 276,420 +0.20(+0.66%)
Feb 05, 2024 30.34 30.39 30.15 30.34 192,847 -0.23(-0.75%)
Feb 02, 2024 30.73 30.73 30.39 30.57 142,847 -0.25(-0.81%)
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.