Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 30.86 31.21 30.75 31.18 2,189,659 +0.09(+0.31%)
Apr 29, 2024 31.08 31.22 31.01 31.09 1,628,655 +0.12(+0.40%)
Apr 26, 2024 31.22 31.26 30.93 30.97 1,556,884 -0.26(-0.82%)
Apr 25, 2024 31.15 31.29 30.97 31.22 1,853,336 -0.16(-0.51%)
Apr 24, 2024 31.51 31.64 31.18 31.38 2,309,074 -0.19(-0.60%)
Apr 23, 2024 31.49 31.82 31.36 31.57 2,261,466 +0.34(+1.09%)
Apr 22, 2024 31.05 31.24 30.90 31.23 2,748,564 +0.29(+0.95%)
Apr 19, 2024 30.65 31.04 30.61 30.94 1,737,763 +0.36(+1.18%)
Apr 18, 2024 30.61 30.77 30.46 30.58 1,466,493 -0.03(-0.09%)
Apr 17, 2024 30.68 30.95 30.43 30.61 3,324,657 +0.02(+0.06%)
Apr 16, 2024 30.60 30.68 30.21 30.59 2,321,613 -0.17(-0.56%)
Apr 15, 2024 30.63 31.11 30.46 30.76 5,385,982 +0.28(+0.90%)
Apr 12, 2024 30.96 31.17 30.38 30.48 2,653,417 -0.65(-2.07%)
Apr 11, 2024 31.13 31.30 30.82 31.13 2,543,069 +0.02(+0.06%)
Apr 10, 2024 30.97 31.20 30.76 31.11 2,586,578 -0.38(-1.21%)
Apr 09, 2024 31.13 31.59 30.99 31.49 2,590,365 +0.38(+1.22%)
Apr 08, 2024 31.29 31.39 30.99 31.11 2,158,922 -0.15(-0.49%)
Apr 05, 2024 31.19 31.43 31.05 31.26 2,249,576 -0.23(-0.72%)
Apr 04, 2024 31.52 31.92 31.34 31.49 3,509,774 +0.18(+0.58%)
Apr 03, 2024 31.29 31.58 31.15 31.31 3,690,949 +0.04(+0.12%)
Apr 02, 2024 31.75 31.78 30.74 31.27 4,413,109 -0.82(-2.54%)
Apr 01, 2024 32.25 32.25 31.74 32.09 2,799,191 -0.17(-0.53%)
Mar 28, 2024 32.60 32.82 31.96 32.26 3,715,155 -0.27(-0.82%)
Mar 27, 2024 32.20 32.59 32.18 32.52 6,424,772 +0.37(+1.15%)
Mar 26, 2024 32.32 32.39 32.13 32.15 3,334,713 +0.05(+0.15%)
Mar 25, 2024 32.00 32.16 31.84 32.11 3,693,399 +0.10(+0.33%)
Mar 22, 2024 32.47 32.51 31.85 32.00 2,756,362 -0.44(-1.35%)
Mar 21, 2024 32.56 32.77 32.43 32.44 1,871,852 -0.19(-0.58%)
Mar 20, 2024 32.36 32.66 32.23 32.63 1,776,079 +0.19(+0.59%)
Mar 19, 2024 32.36 32.63 32.20 32.44 1,814,415 -0.03(-0.09%)
Mar 18, 2024 32.67 32.67 32.27 32.47 3,498,138 -0.19(-0.58%)
Mar 15, 2024 32.32 32.78 32.25 32.66 2,805,123 +0.34(+1.06%)
Mar 14, 2024 33.22 33.24 31.84 32.31 8,126,480 +0.00(+0.01%)
Mar 13, 2024 32.62 32.73 32.22 32.31 2,808,624 -0.38(-1.16%)
Mar 12, 2024 32.92 32.92 32.58 32.69 2,295,671 -0.23(-0.71%)
Mar 11, 2024 33.05 33.25 32.75 32.92 5,541,664 -0.07(-0.22%)
Mar 08, 2024 33.15 33.37 32.87 33.00 2,548,078 -0.14(-0.41%)
Mar 07, 2024 33.15 33.19 32.95 33.13 2,320,557 +0.31(+0.94%)
Mar 06, 2024 32.63 32.94 32.54 32.82 3,587,270 +0.40(+1.23%)
Mar 05, 2024 32.76 32.78 32.37 32.43 3,446,075 -0.31(-0.94%)
Mar 04, 2024 33.17 33.34 32.68 32.73 3,941,310 -0.67(-2.00%)
Mar 01, 2024 33.49 33.69 33.29 33.40 1,654,345 -0.12(-0.35%)
Feb 29, 2024 33.65 33.72 33.51 33.52 1,355,037 -0.04(-0.11%)
Feb 28, 2024 33.55 33.71 33.50 33.56 1,397,169 -0.14(-0.40%)
Feb 27, 2024 33.83 33.85 33.66 33.69 2,830,380 +0.04(+0.11%)
Feb 26, 2024 33.87 33.92 33.44 33.66 3,371,852 -0.31(-0.90%)
Feb 23, 2024 33.97 34.10 33.71 33.96 3,375,764 -0.01(-0.03%)
Feb 22, 2024 34.28 34.33 33.92 33.97 3,632,417 -0.28(-0.82%)
Feb 21, 2024 34.18 34.37 34.09 34.25 1,440,611 +0.04(+0.11%)
Feb 20, 2024 34.03 34.45 34.03 34.22 2,771,560 +0.18(+0.53%)
Feb 16, 2024 33.54 34.13 33.54 34.03 1,929,809 +0.36(+1.07%)
Feb 15, 2024 33.51 33.99 33.46 33.67 5,306,858 +0.24(+0.73%)
Feb 14, 2024 33.65 33.88 33.34 33.43 6,009,499 -0.07(-0.22%)
Feb 13, 2024 34.14 34.22 33.25 33.50 3,122,911 -0.82(-2.39%)
Feb 12, 2024 33.87 34.51 33.81 34.32 2,448,231 +0.42(+1.25%)
Feb 09, 2024 34.28 34.45 33.68 33.90 4,243,782 -0.38(-1.11%)
Feb 08, 2024 34.92 34.96 33.80 34.28 5,388,088 -1.30(-3.66%)
Feb 07, 2024 35.83 35.89 35.43 35.58 2,525,033 -0.22(-0.61%)
Feb 06, 2024 35.22 35.83 35.10 35.80 1,971,420 +0.56(+1.59%)
Feb 05, 2024 35.50 35.53 35.08 35.24 3,559,915 -0.49(-1.37%)
Feb 02, 2024 36.58 36.58 35.18 35.72 3,449,648 -1.20(-3.25%)
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.