Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 38.11 38.56 38.02 38.52 10,389,265 +0.60(+1.58%)
Apr 18, 2024 38.29 38.45 37.87 37.92 10,050,479 -0.45(-1.17%)
Apr 17, 2024 38.56 38.89 38.12 38.37 10,049,227 -0.26(-0.67%)
Apr 16, 2024 38.64 38.78 38.19 38.63 15,033,652 -0.44(-1.13%)
Apr 15, 2024 39.53 39.55 38.93 39.07 18,248,264 -0.37(-0.94%)
Apr 12, 2024 40.07 40.40 39.34 39.44 21,705,272 -0.21(-0.53%)
Apr 11, 2024 39.75 40.00 38.90 39.65 16,237,236 +0.23(+0.58%)
Apr 10, 2024 39.14 39.46 38.92 39.42 13,987,399 +0.13(+0.33%)
Apr 09, 2024 39.49 39.55 39.15 39.29 12,545,354 +0.38(+0.98%)
Apr 08, 2024 38.81 39.19 38.55 38.91 13,684,664 +0.25(+0.65%)
Apr 05, 2024 38.47 38.71 38.16 38.66 13,131,466 +0.26(+0.68%)
Apr 04, 2024 38.65 38.73 38.31 38.40 13,923,405 -0.41(-1.06%)
Apr 03, 2024 38.56 38.94 38.35 38.81 8,960,184 +0.16(+0.41%)
Apr 02, 2024 38.38 38.70 38.17 38.65 7,708,479 +0.71(+1.87%)
Apr 01, 2024 37.86 38.04 37.30 37.94 6,296,921 +0.26(+0.69%)
Mar 28, 2024 37.64 37.75 37.75 37.68 4,795,515 +0.22(+0.59%)
Mar 27, 2024 37.23 37.47 37.19 37.46 5,929,130 -0.11(-0.29%)
Mar 26, 2024 38.19 38.22 37.56 37.57 7,600,983 -0.69(-1.80%)
Mar 25, 2024 38.12 38.48 38.12 38.26 8,388,751 +0.46(+1.22%)
Mar 22, 2024 37.87 37.87 37.66 37.80 3,696,304 +0.07(+0.19%)
Mar 21, 2024 37.93 38.04 37.66 37.73 8,087,479 -0.16(-0.42%)
Mar 20, 2024 37.45 38.02 37.42 37.89 5,237,596 +0.05(+0.13%)
Mar 19, 2024 37.77 38.04 37.74 37.84 6,784,410 +0.05(+0.13%)
Mar 18, 2024 37.74 37.94 37.47 37.79 5,722,278 +0.30(+0.80%)
Mar 15, 2024 37.58 37.80 37.40 37.49 6,678,006 +0.00(+0.00%)
Mar 14, 2024 37.44 37.51 37.14 37.49 6,309,960 +0.17(+0.46%)
Mar 13, 2024 37.00 37.39 37.00 37.32 8,307,531 +0.67(+1.83%)
Mar 12, 2024 36.70 36.74 36.49 36.65 5,560,466 +0.16(+0.44%)
Mar 11, 2024 36.16 36.49 35.96 36.49 7,315,112 +0.08(+0.22%)
Mar 08, 2024 36.60 36.69 36.24 36.41 8,781,787 -0.02(-0.05%)
Mar 07, 2024 36.32 36.65 36.28 36.43 6,868,590 +0.01(+0.03%)
Mar 06, 2024 36.44 36.64 36.33 36.42 12,110,024 +0.62(+1.73%)
Mar 05, 2024 35.64 35.95 35.58 35.80 5,516,994 +0.13(+0.36%)
Mar 04, 2024 36.00 36.03 35.61 35.67 7,038,996 +0.03(+0.08%)
Mar 01, 2024 35.43 35.81 35.31 35.64 7,269,386 +0.65(+1.86%)
Feb 29, 2024 35.07 35.19 34.87 34.99 9,327,365 +0.03(+0.09%)
Feb 28, 2024 35.21 35.38 34.94 34.96 9,408,647 -0.46(-1.30%)
Feb 27, 2024 35.55 35.64 35.32 35.42 10,361,994 +0.10(+0.28%)
Feb 26, 2024 35.38 35.54 35.22 35.32 5,199,797 -0.06(-0.17%)
Feb 23, 2024 35.23 35.45 35.05 35.38 6,936,280 -0.11(-0.31%)
Feb 22, 2024 35.52 35.67 35.22 35.49 5,498,790 -0.21(-0.59%)
Feb 21, 2024 35.41 35.77 35.28 35.70 9,096,098 +0.32(+0.90%)
Feb 20, 2024 35.56 35.59 35.27 35.38 7,847,451 -0.07(-0.20%)
Feb 16, 2024 35.73 35.77 35.45 35.45 7,086,824 -0.16(-0.45%)
Feb 15, 2024 34.86 35.72 34.84 35.61 10,279,433 +0.29(+0.81%)
Feb 14, 2024 35.76 35.85 35.17 35.32 11,891,237 -0.28(-0.78%)
Feb 13, 2024 36.17 36.20 35.39 35.60 8,478,111 -0.39(-1.07%)
Feb 12, 2024 35.91 36.10 35.78 35.99 7,381,618 +0.07(+0.19%)
Feb 09, 2024 36.03 36.22 35.79 35.92 9,735,173 +0.15(+0.41%)
Feb 08, 2024 35.69 35.87 35.53 35.77 8,865,986 +0.04(+0.11%)
Feb 07, 2024 35.74 35.91 35.46 35.73 14,182,724 -0.22(-0.60%)
Feb 06, 2024 35.32 36.08 35.30 35.95 19,982,064 +2.12(+6.28%)
Feb 05, 2024 33.63 34.08 33.52 33.82 14,242,314 -0.40(-1.15%)
Feb 02, 2024 34.41 34.47 34.04 34.22 14,835,735 -0.48(-1.39%)
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.