Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 36.63 37.27 36.47 36.66 267,669 +0.07(+0.19%)
Apr 23, 2024 35.02 37.09 34.78 36.59 379,960 +1.47(+4.19%)
Apr 22, 2024 34.78 35.49 34.21 35.12 410,493 +0.57(+1.65%)
Apr 19, 2024 34.65 35.20 34.03 34.55 496,218 -0.31(-0.89%)
Apr 18, 2024 35.36 35.84 34.29 34.86 635,396 -0.53(-1.50%)
Apr 17, 2024 36.58 37.92 35.35 35.39 543,934 -1.13(-3.09%)
Apr 16, 2024 37.54 38.51 36.22 36.52 792,073 -1.47(-3.87%)
Apr 15, 2024 38.46 38.62 37.55 37.99 954,929 -0.48(-1.25%)
Apr 12, 2024 39.09 39.37 38.00 38.47 492,909 -1.19(-3.00%)
Apr 11, 2024 39.75 39.95 38.45 39.66 419,111 +0.26(+0.66%)
Apr 10, 2024 39.48 39.60 38.52 39.40 461,093 -1.72(-4.18%)
Apr 09, 2024 40.32 42.17 40.17 41.12 413,392 +1.30(+3.26%)
Apr 08, 2024 38.52 39.87 38.18 39.82 346,545 +1.79(+4.71%)
Apr 05, 2024 37.11 38.11 37.02 38.03 321,518 +0.78(+2.09%)
Apr 04, 2024 38.24 38.77 36.75 37.25 476,403 -0.26(-0.69%)
Apr 03, 2024 37.12 37.71 36.90 37.51 299,469 +0.02(+0.05%)
Apr 02, 2024 36.79 37.49 36.22 37.49 404,003 -0.33(-0.87%)
Apr 01, 2024 39.17 39.50 37.34 37.82 406,443 -2.13(-5.33%)
Mar 28, 2024 39.22 39.96 39.96 39.95 485,211 +0.73(+1.86%)
Mar 27, 2024 38.15 39.27 37.51 39.22 461,406 +1.47(+3.89%)
Mar 26, 2024 38.42 38.52 37.61 37.75 263,882 -0.17(-0.45%)
Mar 25, 2024 38.17 38.52 37.62 37.92 281,002 -0.25(-0.65%)
Mar 22, 2024 39.00 39.08 36.84 38.17 639,112 -0.89(-2.28%)
Mar 21, 2024 38.50 40.14 38.01 39.06 1,410,619 +1.15(+3.03%)
Mar 20, 2024 36.60 38.44 36.06 37.91 607,687 +1.33(+3.64%)
Mar 19, 2024 36.00 36.89 35.20 36.58 659,930 -0.06(-0.16%)
Mar 18, 2024 36.12 37.25 35.04 36.64 641,603 +0.45(+1.24%)
Mar 15, 2024 36.29 37.48 36.09 36.19 962,131 -0.60(-1.63%)
Mar 14, 2024 35.71 37.70 35.71 36.79 906,809 +0.89(+2.48%)
Mar 13, 2024 36.72 36.78 35.63 35.90 611,908 +0.33(+0.93%)
Mar 12, 2024 35.95 36.34 35.20 35.57 265,939 -0.38(-1.06%)
Mar 11, 2024 36.47 37.15 35.90 35.95 321,547 -0.68(-1.86%)
Mar 08, 2024 37.00 37.80 35.99 36.63 696,366 +0.06(+0.16%)
Mar 07, 2024 35.40 36.91 35.20 36.57 593,079 +1.12(+3.16%)
Mar 06, 2024 33.80 35.76 33.47 35.45 595,250 +2.61(+7.95%)
Mar 05, 2024 34.82 34.99 32.27 32.84 565,066 -2.74(-7.70%)
Mar 04, 2024 36.20 36.20 35.01 35.58 383,666 -0.18(-0.50%)
Mar 01, 2024 35.00 36.20 34.69 35.76 432,966 +0.91(+2.61%)
Feb 29, 2024 35.00 35.85 34.71 34.85 545,193 +0.60(+1.75%)
Feb 28, 2024 33.22 34.85 33.22 34.25 548,069 +1.05(+3.16%)
Feb 27, 2024 33.57 34.10 32.93 33.20 419,240 +0.01(+0.03%)
Feb 26, 2024 31.75 33.50 31.63 33.19 471,973 +1.24(+3.88%)
Feb 23, 2024 32.67 32.98 31.79 31.95 390,642 -1.03(-3.12%)
Feb 22, 2024 33.43 33.93 32.23 32.98 626,027 +0.36(+1.10%)
Feb 21, 2024 35.21 35.53 32.31 32.62 1,345,041 -3.53(-9.76%)
Feb 20, 2024 36.44 36.69 35.62 36.15 510,636 -1.08(-2.90%)
Feb 16, 2024 37.80 38.25 36.43 37.23 814,057 -0.38(-1.01%)
Feb 15, 2024 35.65 38.50 35.19 37.61 980,396 +4.23(+12.67%)
Feb 14, 2024 32.38 33.44 31.86 33.38 536,081 +1.70(+5.37%)
Feb 13, 2024 32.08 32.59 31.26 31.68 788,433 -2.13(-6.30%)
Feb 12, 2024 33.31 34.55 33.11 33.81 432,030 +0.55(+1.65%)
Feb 09, 2024 33.05 33.65 32.78 33.26 359,203 +0.62(+1.90%)
Feb 08, 2024 32.26 32.86 31.91 32.64 272,804 +0.39(+1.21%)
Feb 07, 2024 32.60 32.60 31.71 32.25 283,112 -0.13(-0.40%)
Feb 06, 2024 31.50 32.40 31.42 32.38 318,992 +0.85(+2.70%)
Feb 05, 2024 32.29 32.30 30.87 31.53 394,688 -1.25(-3.81%)
Feb 02, 2024 32.50 32.96 31.85 32.78 294,043 -0.09(-0.27%)
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.