Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 34.17 34.17 34.08 34.08 380 -0.43(-1.25%)
Apr 29, 2024 34.51 34.51 34.51 34.51 71 +0.14(+0.39%)
Apr 26, 2024 34.11 34.38 34.11 34.38 544 +0.24(+0.71%)
Apr 25, 2024 34.07 34.13 34.07 34.13 437 -0.18(-0.54%)
Apr 24, 2024 34.32 34.32 34.32 34.32 151 -0.10(-0.29%)
Apr 23, 2024 34.17 34.43 34.17 34.42 565 +0.59(+1.75%)
Apr 22, 2024 33.65 33.89 33.65 33.83 1,934 +0.15(+0.46%)
Apr 19, 2024 33.64 33.67 33.64 33.67 313 -0.06(-0.17%)
Apr 18, 2024 33.99 34.23 33.73 33.73 4,058 -0.22(-0.66%)
Apr 17, 2024 34.00 34.00 33.92 33.95 10,194 -0.41(-1.20%)
Apr 16, 2024 34.37 34.37 34.37 34.37 546 -0.19(-0.56%)
Apr 15, 2024 35.16 35.16 34.56 34.56 254 -0.26(-0.74%)
Apr 12, 2024 35.03 35.18 34.62 34.82 8,537 -0.48(-1.36%)
Apr 11, 2024 35.15 35.31 35.15 35.30 709 +0.09(+0.27%)
Apr 10, 2024 35.09 35.20 35.09 35.20 824 -0.52(-1.44%)
Apr 09, 2024 35.69 35.73 35.55 35.72 2,535 +0.05(+0.15%)
Apr 08, 2024 35.87 36.19 35.65 35.67 28,526 -0.19(-0.52%)
Apr 05, 2024 35.85 35.86 35.85 35.86 433 +0.50(+1.40%)
Apr 04, 2024 35.35 35.36 35.35 35.36 439 -0.31(-0.88%)
Apr 03, 2024 35.69 35.69 35.67 35.67 552 +0.42(+1.20%)
Apr 02, 2024 35.26 35.26 35.18 35.25 476 -0.38(-1.06%)
Apr 01, 2024 35.91 35.91 35.63 35.63 664 -0.29(-0.81%)
Mar 28, 2024 35.85 35.92 35.85 35.92 149 +0.06(+0.17%)
Mar 27, 2024 35.65 35.86 35.65 35.86 518 +0.32(+0.90%)
Mar 26, 2024 35.63 35.68 35.54 35.54 142,932 +0.11(+0.30%)
Mar 25, 2024 35.59 35.66 35.43 35.43 720 -0.21(-0.59%)
Mar 22, 2024 35.64 35.64 35.64 35.64 326 -0.14(-0.40%)
Mar 21, 2024 35.67 35.87 35.65 35.78 1,835 +0.45(+1.26%)
Mar 20, 2024 34.80 35.34 34.80 35.34 10,330 +0.54(+1.56%)
Mar 19, 2024 34.53 34.79 34.53 34.79 455 +0.20(+0.59%)
Mar 18, 2024 34.59 34.76 34.59 34.59 1,162 +0.18(+0.53%)
Mar 15, 2024 34.37 34.56 34.37 34.41 2,140 -0.18(-0.51%)
Mar 14, 2024 34.80 34.80 34.49 34.58 2,711 -0.03(-0.09%)
Mar 13, 2024 34.62 34.62 34.62 34.62 169 +0.10(+0.29%)
Mar 12, 2024 34.44 34.52 34.30 34.52 501 +0.27(+0.78%)
Mar 11, 2024 34.29 34.29 34.09 34.25 894 -0.35(-1.00%)
Mar 08, 2024 34.95 34.95 34.60 34.60 472 -0.22(-0.64%)
Mar 07, 2024 34.75 34.87 34.64 34.82 995 +0.36(+1.05%)
Mar 06, 2024 34.58 34.58 34.44 34.46 1,267 +0.21(+0.62%)
Mar 05, 2024 34.43 34.43 34.24 34.24 407 -0.30(-0.88%)
Mar 04, 2024 34.53 36.00 34.53 34.55 3,047 +0.19(+0.55%)
Mar 01, 2024 34.36 34.36 34.36 34.36 100 +0.15(+0.43%)
Feb 29, 2024 34.20 34.21 34.03 34.21 1,263 +0.23(+0.68%)
Feb 28, 2024 33.89 33.98 33.89 33.98 1,632 +0.20(+0.59%)
Feb 27, 2024 33.75 33.78 33.70 33.78 1,035 +0.18(+0.53%)
Feb 26, 2024 33.63 33.63 33.57 33.60 899 -0.02(-0.06%)
Feb 23, 2024 33.44 33.62 33.44 33.62 615 +0.16(+0.48%)
Feb 22, 2024 33.46 33.46 33.46 33.46 86 +0.35(+1.04%)
Feb 21, 2024 33.11 33.11 33.11 33.11 22 +0.14(+0.42%)
Feb 20, 2024 33.62 33.62 32.97 32.97 506 -0.50(-1.50%)
Feb 16, 2024 33.48 33.48 33.48 33.48 158 +0.08(+0.24%)
Feb 15, 2024 33.40 33.40 33.40 33.40 100 +0.58(+1.77%)
Feb 14, 2024 32.81 32.81 32.81 32.81 22 +0.66(+2.07%)
Feb 13, 2024 32.62 32.62 32.15 32.15 430 -1.09(-3.28%)
Feb 12, 2024 33.41 33.48 33.22 33.24 522 +0.07(+0.22%)
Feb 09, 2024 33.17 33.17 33.17 33.17 791 +0.19(+0.59%)
Feb 08, 2024 32.85 32.97 32.85 32.97 1,230 +0.23(+0.70%)
Feb 07, 2024 32.65 32.74 32.65 32.74 980 +0.48(+1.50%)
Feb 06, 2024 32.26 32.26 32.26 32.26 13 +0.17(+0.54%)
Feb 05, 2024 32.36 32.36 32.09 32.09 6,486 -0.39(-1.19%)
Feb 02, 2024 31.99 32.47 31.99 32.47 523 +0.37(+1.17%)
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.