Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 32.11 32.33 32.05 32.09 2,183,024 -0.06(-0.19%)
Apr 15, 2024 32.27 32.33 32.10 32.15 2,218,587 -0.10(-0.31%)
Apr 12, 2024 32.32 32.40 32.16 32.25 1,861,471 -0.10(-0.31%)
Apr 11, 2024 32.35 32.48 32.27 32.35 1,247,887 -0.01(-0.03%)
Apr 10, 2024 32.15 32.43 32.13 32.36 1,466,787 +0.01(+0.03%)
Apr 09, 2024 32.25 32.40 32.20 32.35 1,168,401 +0.07(+0.22%)
Apr 08, 2024 32.20 32.35 32.12 32.28 1,265,489 +0.11(+0.34%)
Apr 05, 2024 32.07 32.21 32.00 32.17 2,261,274 +0.10(+0.31%)
Apr 04, 2024 32.26 32.30 31.93 32.07 3,919,000 -0.14(-0.43%)
Apr 03, 2024 32.25 32.42 32.20 32.21 5,456,552 -0.05(-0.15%)
Apr 02, 2024 32.28 32.39 32.24 32.26 10,119,340 -0.15(-0.46%)
Apr 01, 2024 33.30 33.78 32.01 32.41 10,065,231 +0.79(+2.50%)
Mar 28, 2024 31.31 31.69 31.35 31.62 859,223 +0.31(+0.99%)
Mar 27, 2024 30.83 32.00 30.65 31.31 1,571,102 +0.46(+1.49%)
Mar 26, 2024 28.86 32.58 28.66 30.85 3,484,926 +2.06(+7.16%)
Mar 25, 2024 29.08 29.23 28.43 28.79 739,028 -0.34(-1.17%)
Mar 22, 2024 28.80 29.38 28.51 29.13 989,732 +0.23(+0.80%)
Mar 21, 2024 28.90 29.21 28.90 28.90 1,254,295 +0.20(+0.70%)
Mar 20, 2024 28.45 28.71 27.68 28.70 1,191,068 +0.27(+0.95%)
Mar 19, 2024 28.39 28.84 27.74 28.43 1,347,065 -0.25(-0.87%)
Mar 18, 2024 27.28 29.29 26.67 28.68 4,905,226 +7.02(+32.41%)
Mar 15, 2024 22.19 22.46 21.61 21.66 653,051 -0.67(-2.99%)
Mar 14, 2024 22.89 22.97 22.07 22.33 497,211 -0.57(-2.48%)
Mar 13, 2024 22.73 23.56 22.73 22.89 370,871 -0.01(-0.04%)
Mar 12, 2024 23.25 23.41 22.61 22.90 511,036 -0.20(-0.86%)
Mar 11, 2024 23.35 23.44 23.08 23.10 304,715 -0.09(-0.39%)
Mar 08, 2024 24.26 24.45 23.18 23.19 854,569 -0.48(-2.02%)
Mar 07, 2024 22.89 23.98 22.80 23.67 961,854 +0.99(+4.34%)
Mar 06, 2024 23.39 25.85 22.21 22.69 1,723,186 -2.47(-9.81%)
Mar 05, 2024 25.63 25.75 24.88 25.15 646,143 -0.41(-1.60%)
Mar 04, 2024 26.38 26.63 25.42 25.56 533,372 -0.76(-2.87%)
Mar 01, 2024 26.40 26.77 26.16 26.32 353,008 +0.00(+0.00%)
Feb 29, 2024 26.28 26.41 25.88 26.32 246,775 +0.37(+1.42%)
Feb 28, 2024 25.29 26.49 25.06 25.95 420,112 +0.38(+1.48%)
Feb 27, 2024 24.54 25.70 24.42 25.57 322,563 +1.00(+4.05%)
Feb 26, 2024 25.34 25.54 24.41 24.58 327,247 -0.77(-3.02%)
Feb 23, 2024 24.17 25.61 23.84 25.34 563,362 +1.50(+6.30%)
Feb 22, 2024 23.66 24.03 23.63 23.84 259,347 +0.60(+2.57%)
Feb 21, 2024 24.14 24.14 22.82 23.24 335,643 -0.91(-3.75%)
Feb 20, 2024 24.77 24.99 24.00 24.15 325,713 -0.75(-3.00%)
Feb 16, 2024 26.14 26.87 24.72 24.90 868,131 -1.63(-6.15%)
Feb 15, 2024 26.01 26.66 25.82 26.53 198,735 +0.68(+2.62%)
Feb 14, 2024 25.69 26.13 25.32 25.85 133,883 +0.61(+2.41%)
Feb 13, 2024 25.31 25.65 24.31 25.24 411,358 -1.24(-4.70%)
Feb 12, 2024 26.52 27.22 25.94 26.49 240,684 -0.20(-0.75%)
Feb 09, 2024 26.34 26.76 25.88 26.69 305,879 +0.79(+3.04%)
Feb 08, 2024 25.71 26.41 25.12 25.90 600,354 +0.03(+0.12%)
Feb 07, 2024 24.98 26.00 24.74 25.87 584,227 +1.08(+4.34%)
Feb 06, 2024 24.63 25.09 24.49 24.80 164,038 +0.19(+0.77%)
Feb 05, 2024 23.61 24.72 23.43 24.61 433,154 +0.68(+2.83%)
Feb 02, 2024 24.28 24.35 23.73 23.93 526,525 -0.66(-2.67%)
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.