Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 37.47 38.03 34.96 35.20 7,469,617 -1.03(-2.84%)
Apr 11, 2024 36.16 36.69 35.75 36.23 4,243,201 +0.04(+0.11%)
Apr 10, 2024 35.71 36.66 35.30 36.19 5,434,027 -0.63(-1.71%)
Apr 09, 2024 37.10 37.47 36.28 36.82 4,749,107 +0.48(+1.32%)
Apr 08, 2024 36.91 37.15 36.21 36.34 4,690,134 -0.15(-0.41%)
Apr 05, 2024 35.77 36.72 35.65 36.49 4,509,638 +0.54(+1.50%)
Apr 04, 2024 37.30 37.67 35.83 35.95 8,956,908 -1.23(-3.31%)
Apr 03, 2024 35.90 37.55 35.76 37.18 11,115,938 +1.54(+4.32%)
Apr 02, 2024 34.06 35.75 33.82 35.64 8,185,744 +1.62(+4.76%)
Apr 01, 2024 34.10 34.36 33.51 34.02 4,439,644 +0.23(+0.68%)
Mar 28, 2024 33.24 33.97 33.86 33.79 6,147,062 +0.58(+1.75%)
Mar 27, 2024 31.72 33.23 31.67 33.21 6,433,829 +1.63(+5.16%)
Mar 26, 2024 32.32 32.32 31.23 31.58 3,763,092 -0.28(-0.88%)
Mar 25, 2024 31.57 32.30 31.50 31.86 4,744,477 +0.46(+1.46%)
Mar 22, 2024 31.00 31.52 30.84 31.40 4,334,962 +0.05(+0.16%)
Mar 21, 2024 31.71 32.13 31.05 31.35 5,594,702 +0.00(+0.00%)
Mar 20, 2024 29.63 31.88 29.52 31.35 7,446,817 +1.68(+5.66%)
Mar 19, 2024 30.30 30.47 28.72 29.67 9,886,162 -1.36(-4.38%)
Mar 18, 2024 30.94 31.66 30.79 31.03 6,844,429 +0.59(+1.94%)
Mar 15, 2024 29.90 30.76 29.64 30.44 8,452,245 +0.42(+1.40%)
Mar 14, 2024 30.38 30.65 29.61 30.02 5,678,555 -0.54(-1.77%)
Mar 13, 2024 30.03 31.19 29.98 30.56 6,699,391 +0.77(+2.58%)
Mar 12, 2024 30.60 30.75 29.21 29.79 6,138,672 -0.70(-2.30%)
Mar 11, 2024 29.58 30.79 29.48 30.49 6,280,952 +0.64(+2.14%)
Mar 08, 2024 30.38 30.64 29.27 29.85 6,537,780 -0.02(-0.07%)
Mar 07, 2024 28.86 30.10 28.86 29.87 7,737,085 +1.65(+5.85%)
Mar 06, 2024 27.67 28.73 26.90 28.22 6,332,072 +1.31(+4.87%)
Mar 05, 2024 27.05 27.21 26.57 26.91 5,703,919 -0.57(-2.07%)
Mar 04, 2024 27.50 27.55 27.04 27.48 3,952,683 -0.10(-0.36%)
Mar 01, 2024 27.40 27.72 26.78 27.58 6,870,271 +0.47(+1.73%)
Feb 29, 2024 26.59 27.16 26.21 27.11 6,039,213 +0.89(+3.38%)
Feb 28, 2024 26.10 26.44 25.88 26.22 3,761,559 -0.38(-1.42%)
Feb 27, 2024 25.82 26.90 25.11 26.60 6,842,779 +1.36(+5.37%)
Feb 26, 2024 26.06 26.06 24.77 25.25 11,155,914 -1.18(-4.45%)
Feb 23, 2024 27.52 27.61 26.37 26.42 5,359,644 -1.23(-4.43%)
Feb 22, 2024 27.67 27.74 27.16 27.65 6,743,076 -0.21(-0.75%)
Feb 21, 2024 27.02 27.94 26.97 27.86 5,660,752 +1.27(+4.76%)
Feb 20, 2024 26.78 26.78 26.07 26.59 4,728,925 -0.71(-2.59%)
Feb 16, 2024 27.24 27.93 27.06 27.30 4,703,212 +0.01(+0.04%)
Feb 15, 2024 26.94 27.54 26.82 27.29 4,397,551 +0.60(+2.24%)
Feb 14, 2024 26.12 26.89 25.78 26.69 5,116,566 +0.94(+3.64%)
Feb 13, 2024 26.80 27.10 25.48 25.76 7,271,422 -2.04(-7.35%)
Feb 12, 2024 27.00 27.99 26.77 27.80 4,389,638 +1.01(+3.76%)
Feb 09, 2024 27.61 27.63 26.60 26.79 4,779,399 -0.82(-2.96%)
Feb 08, 2024 27.34 27.97 27.04 27.61 4,870,947 +0.18(+0.65%)
Feb 07, 2024 27.50 27.66 26.83 27.43 5,034,348 -0.09(-0.33%)
Feb 06, 2024 26.84 27.69 26.83 27.52 7,857,822 +0.78(+2.91%)
Feb 05, 2024 28.50 28.50 26.64 26.74 8,848,182 -2.64(-8.99%)
Feb 02, 2024 28.90 29.61 28.45 29.38 4,976,985 -0.20(-0.67%)
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.