Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 32.09 32.45 31.74 31.88 2,355,326 -0.52(-1.60%)
Apr 11, 2024 32.84 32.84 31.88 32.40 2,623,329 +0.04(+0.12%)
Apr 10, 2024 32.30 33.12 31.76 32.36 1,947,255 -1.08(-3.23%)
Apr 09, 2024 33.75 34.20 33.23 33.44 2,044,629 -0.31(-0.92%)
Apr 08, 2024 34.19 34.40 33.70 33.75 1,307,694 -0.14(-0.41%)
Apr 05, 2024 33.95 34.31 33.68 33.89 2,132,226 +0.14(+0.41%)
Apr 04, 2024 34.85 35.38 33.73 33.75 2,335,381 -0.73(-2.12%)
Apr 03, 2024 35.29 35.43 34.38 34.48 2,459,143 -1.04(-2.93%)
Apr 02, 2024 35.15 35.53 33.92 35.52 3,886,459 -0.48(-1.33%)
Apr 01, 2024 37.60 37.89 35.95 36.00 3,562,072 -1.79(-4.74%)
Mar 28, 2024 38.12 37.77 37.59 37.79 2,462,427 -0.60(-1.56%)
Mar 27, 2024 39.50 39.95 37.83 38.39 2,967,551 -1.01(-2.56%)
Mar 26, 2024 39.00 39.77 38.60 39.40 5,388,103 +0.86(+2.23%)
Mar 25, 2024 36.90 38.77 36.67 38.54 4,094,589 +1.44(+3.88%)
Mar 22, 2024 36.86 37.25 36.01 37.10 3,113,061 -0.08(-0.22%)
Mar 21, 2024 36.41 38.21 36.14 37.18 6,278,531 +1.18(+3.28%)
Mar 20, 2024 36.28 36.48 35.31 36.00 7,910,934 -0.80(-2.17%)
Mar 19, 2024 36.22 37.02 35.20 36.80 3,017,177 -0.15(-0.41%)
Mar 18, 2024 35.98 37.28 35.53 36.95 3,253,835 +1.19(+3.33%)
Mar 15, 2024 36.52 36.58 34.41 35.76 8,615,296 -1.11(-3.01%)
Mar 14, 2024 38.40 38.60 36.44 36.87 4,051,735 -1.49(-3.88%)
Mar 13, 2024 39.07 40.30 38.20 38.36 3,373,347 -0.71(-1.82%)
Mar 12, 2024 38.63 39.31 37.57 39.07 4,604,887 +0.72(+1.88%)
Mar 11, 2024 39.11 40.54 38.15 38.35 7,231,122 -0.81(-2.07%)
Mar 08, 2024 37.10 39.88 36.30 39.16 17,657,640 +4.80(+13.97%)
Mar 07, 2024 34.00 34.40 33.05 34.36 7,487,979 +1.01(+3.03%)
Mar 06, 2024 33.61 34.30 33.16 33.35 3,801,578 +0.55(+1.68%)
Mar 05, 2024 35.00 35.20 32.25 32.80 6,097,562 -3.10(-8.64%)
Mar 04, 2024 35.54 36.49 34.72 35.90 5,334,895 +0.91(+2.60%)
Mar 01, 2024 34.86 35.24 33.35 34.99 5,151,930 +0.44(+1.27%)
Feb 29, 2024 33.55 35.34 33.45 34.55 14,210,952 +1.34(+4.03%)
Feb 28, 2024 33.31 33.72 32.93 33.21 2,830,628 -0.57(-1.69%)
Feb 27, 2024 33.78 34.10 33.14 33.78 2,405,180 +0.29(+0.87%)
Feb 26, 2024 33.60 34.50 33.35 33.49 2,277,961 +0.18(+0.54%)
Feb 23, 2024 33.03 33.87 33.02 33.31 2,289,491 +0.62(+1.90%)
Feb 22, 2024 32.71 33.51 32.50 32.69 2,327,149 +1.12(+3.55%)
Feb 21, 2024 32.00 32.55 31.18 31.57 2,401,011 -1.36(-4.13%)
Feb 20, 2024 34.00 34.14 32.25 32.93 3,251,256 -1.51(-4.38%)
Feb 16, 2024 34.50 34.82 33.63 34.44 3,421,752 -0.54(-1.54%)
Feb 15, 2024 35.05 35.29 34.08 34.98 1,969,967 +0.39(+1.13%)
Feb 14, 2024 33.30 34.73 32.95 34.59 2,353,739 +1.92(+5.88%)
Feb 13, 2024 32.30 33.70 31.50 32.67 3,935,983 -1.82(-5.28%)
Feb 12, 2024 36.28 36.78 33.93 34.49 4,996,155 -0.98(-2.76%)
Feb 09, 2024 35.07 35.77 34.81 35.47 3,747,917 +1.16(+3.38%)
Feb 08, 2024 32.68 34.83 32.68 34.31 3,968,566 +1.90(+5.86%)
Feb 07, 2024 31.75 32.93 31.20 32.41 2,270,823 +0.69(+2.18%)
Feb 06, 2024 32.00 32.05 30.71 31.72 2,264,680 -0.05(-0.16%)
Feb 05, 2024 32.65 33.33 31.51 31.77 2,340,291 -0.74(-2.28%)
Feb 02, 2024 31.25 32.98 31.16 32.51 3,204,554 +0.88(+2.78%)
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.