Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 31.01 31.44 30.95 30.98 5,182,769 +0.06(+0.19%)
Apr 16, 2024 31.39 31.44 30.90 30.92 5,754,371 -0.37(-1.18%)
Apr 15, 2024 31.83 32.04 31.25 31.29 3,385,029 -0.20(-0.64%)
Apr 12, 2024 31.92 32.05 31.38 31.49 3,352,455 -0.78(-2.42%)
Apr 11, 2024 32.42 32.53 32.03 32.27 5,991,272 +0.32(+1.00%)
Apr 10, 2024 32.07 32.18 31.74 31.95 4,155,327 -0.60(-1.84%)
Apr 09, 2024 32.29 32.57 32.10 32.55 4,345,016 +0.36(+1.12%)
Apr 08, 2024 32.79 32.79 32.19 32.19 4,923,718 -0.35(-1.08%)
Apr 05, 2024 32.33 32.65 32.27 32.54 4,540,687 +0.17(+0.53%)
Apr 04, 2024 32.97 32.99 32.27 32.37 4,417,513 -0.20(-0.61%)
Apr 03, 2024 32.50 32.74 32.41 32.57 2,985,703 +0.06(+0.18%)
Apr 02, 2024 32.54 32.70 32.44 32.51 5,086,086 -0.16(-0.49%)
Apr 01, 2024 32.94 33.01 32.64 32.67 2,304,518 -0.29(-0.88%)
Mar 28, 2024 33.10 33.32 32.98 32.96 3,939,090 -0.06(-0.18%)
Mar 27, 2024 32.50 33.04 32.38 33.02 4,046,934 +0.71(+2.20%)
Mar 26, 2024 32.58 32.69 32.29 32.31 5,452,556 -0.16(-0.49%)
Mar 25, 2024 32.54 32.71 32.45 32.47 2,587,682 -0.10(-0.31%)
Mar 22, 2024 32.98 33.02 32.54 32.57 4,130,188 -0.56(-1.69%)
Mar 21, 2024 32.86 33.34 32.81 33.13 5,398,171 +0.46(+1.41%)
Mar 20, 2024 32.58 32.79 32.41 32.67 5,431,629 +0.12(+0.37%)
Mar 19, 2024 32.17 32.55 32.07 32.55 4,040,560 +0.22(+0.68%)
Mar 18, 2024 32.64 32.68 32.27 32.33 6,913,396 -0.18(-0.55%)
Mar 15, 2024 32.40 32.60 32.37 32.51 8,405,296 -0.02(-0.06%)
Mar 14, 2024 32.66 32.74 32.22 32.53 3,889,635 -0.20(-0.61%)
Mar 13, 2024 33.00 33.04 32.60 32.73 3,826,804 -0.16(-0.49%)
Mar 12, 2024 32.90 32.99 32.70 32.89 3,365,508 -0.01(-0.03%)
Mar 11, 2024 32.80 32.94 32.46 32.90 3,051,366 +0.19(+0.58%)
Mar 08, 2024 32.73 32.88 32.51 32.71 3,836,087 +0.11(+0.34%)
Mar 07, 2024 32.86 32.90 32.26 32.60 6,428,222 -0.21(-0.64%)
Mar 06, 2024 32.72 33.16 32.66 32.81 3,831,069 +0.31(+0.95%)
Mar 05, 2024 33.20 33.28 32.28 32.50 6,456,696 -0.88(-2.64%)
Mar 04, 2024 32.36 33.56 32.28 33.38 5,846,031 +0.93(+2.87%)
Mar 01, 2024 32.29 32.62 32.08 32.45 4,710,920 +0.21(+0.65%)
Feb 29, 2024 32.26 32.40 32.12 32.24 6,684,506 +0.15(+0.47%)
Feb 28, 2024 32.03 32.22 31.81 32.09 3,000,371 -0.06(-0.19%)
Feb 27, 2024 32.38 32.48 32.06 32.15 2,556,097 -0.08(-0.25%)
Feb 26, 2024 32.33 32.49 32.22 32.23 4,125,440 -0.18(-0.55%)
Feb 23, 2024 32.49 32.49 32.18 32.41 2,910,444 +0.00(+0.00%)
Feb 22, 2024 32.02 32.44 31.81 32.41 4,757,779 +0.44(+1.36%)
Feb 21, 2024 31.92 32.18 31.77 31.97 3,956,522 -0.04(-0.12%)
Feb 20, 2024 31.37 32.02 31.36 32.01 5,610,361 +0.38(+1.19%)
Feb 16, 2024 31.65 31.93 31.46 31.63 3,403,448 -0.12(-0.37%)
Feb 15, 2024 31.54 31.94 31.54 31.75 3,620,303 +0.28(+0.88%)
Feb 14, 2024 31.32 31.54 31.13 31.48 3,922,669 +0.47(+1.50%)
Feb 13, 2024 31.40 31.56 30.70 31.01 5,109,281 -0.89(-2.80%)
Feb 12, 2024 31.75 32.10 31.63 31.90 3,234,181 +0.14(+0.44%)
Feb 09, 2024 31.38 31.77 31.31 31.76 2,869,231 +0.31(+0.98%)
Feb 08, 2024 31.44 31.54 31.26 31.46 3,573,394 -0.06(-0.19%)
Feb 07, 2024 31.78 31.84 31.29 31.52 3,990,292 -0.25(-0.78%)
Feb 06, 2024 31.83 31.92 31.67 31.76 4,019,221 +0.03(+0.09%)
Feb 05, 2024 31.71 31.87 31.45 31.73 9,105,049 -0.24(-0.74%)
Feb 02, 2024 31.67 32.14 31.57 31.97 4,283,779 +0.16(+0.50%)
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.