Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 36.15 36.27 35.84 36.11 472,597 -0.42(-1.15%)
Apr 15, 2024 36.97 37.20 36.04 36.53 328,022 -0.30(-0.81%)
Apr 12, 2024 37.51 37.65 36.70 36.83 287,228 -0.91(-2.41%)
Apr 11, 2024 37.76 37.89 37.34 37.74 235,320 -0.25(-0.66%)
Apr 10, 2024 38.44 38.44 37.53 37.99 336,981 -1.09(-2.79%)
Apr 09, 2024 39.73 39.73 38.80 39.08 325,445 -0.35(-0.89%)
Apr 08, 2024 38.85 39.49 38.85 39.43 324,063 +0.68(+1.75%)
Apr 05, 2024 38.09 38.87 38.03 38.75 310,424 +0.75(+1.97%)
Apr 04, 2024 38.80 38.84 37.89 38.00 306,991 -0.32(-0.84%)
Apr 03, 2024 39.08 39.21 38.11 38.32 287,969 -0.76(-1.94%)
Apr 02, 2024 39.75 39.79 38.51 39.08 348,724 -1.19(-2.96%)
Apr 01, 2024 40.60 40.82 39.98 40.27 317,823 +0.00(+0.00%)
Mar 28, 2024 39.60 40.30 40.00 40.27 298,724 +0.79(+2.00%)
Mar 27, 2024 38.98 39.55 38.98 39.48 279,276 +0.99(+2.57%)
Mar 26, 2024 38.30 38.99 37.98 38.49 326,912 +0.44(+1.16%)
Mar 25, 2024 38.59 38.70 37.97 38.05 275,107 -0.50(-1.30%)
Mar 22, 2024 38.93 39.06 38.48 38.55 266,207 -0.65(-1.66%)
Mar 21, 2024 38.51 40.38 38.51 39.20 415,307 +0.68(+1.77%)
Mar 20, 2024 37.27 38.53 37.20 38.52 330,957 +1.06(+2.83%)
Mar 19, 2024 36.72 37.47 35.91 37.46 535,408 +0.34(+0.92%)
Mar 18, 2024 38.62 38.88 36.96 37.12 660,049 -1.71(-4.40%)
Mar 15, 2024 38.34 40.76 38.30 38.83 2,182,262 +1.17(+3.11%)
Mar 14, 2024 38.15 38.21 37.37 37.66 388,317 -0.49(-1.28%)
Mar 13, 2024 38.36 38.51 37.85 38.15 319,076 -0.20(-0.52%)
Mar 12, 2024 37.96 38.44 37.75 38.35 267,587 +0.47(+1.24%)
Mar 11, 2024 38.15 38.30 37.42 37.88 294,183 -0.30(-0.79%)
Mar 08, 2024 39.20 39.43 38.03 38.18 420,624 -0.55(-1.42%)
Mar 07, 2024 38.62 39.02 37.77 38.73 545,638 +0.35(+0.91%)
Mar 06, 2024 40.58 40.58 38.31 38.38 590,298 -2.02(-5.00%)
Mar 05, 2024 40.93 41.10 40.30 40.40 302,824 -0.81(-1.97%)
Mar 04, 2024 40.94 41.87 40.89 41.21 330,408 +0.60(+1.48%)
Mar 01, 2024 40.86 41.00 40.42 40.61 260,078 -0.33(-0.81%)
Feb 29, 2024 41.21 41.36 40.36 40.94 357,810 +0.18(+0.44%)
Feb 28, 2024 41.09 41.38 40.66 40.76 343,620 -0.78(-1.88%)
Feb 27, 2024 41.28 41.69 41.24 41.54 264,177 +0.51(+1.24%)
Feb 26, 2024 40.36 41.17 40.21 41.03 247,649 +0.65(+1.61%)
Feb 23, 2024 40.03 40.86 40.03 40.38 305,593 +0.39(+0.98%)
Feb 22, 2024 39.76 40.26 39.70 39.99 319,449 +0.29(+0.73%)
Feb 21, 2024 39.56 40.04 39.40 39.70 335,139 +0.25(+0.63%)
Feb 20, 2024 39.39 39.82 39.04 39.45 249,354 -0.14(-0.35%)
Feb 16, 2024 39.54 40.19 39.09 39.59 464,593 -0.38(-0.95%)
Feb 15, 2024 38.66 40.00 38.66 39.97 427,402 +1.56(+4.06%)
Feb 14, 2024 38.61 38.73 38.08 38.41 460,881 +0.26(+0.68%)
Feb 13, 2024 38.75 39.00 38.06 38.15 407,098 -1.80(-4.51%)
Feb 12, 2024 39.86 40.45 39.84 39.95 528,863 +0.15(+0.38%)
Feb 09, 2024 38.65 39.85 38.59 39.80 320,870 +1.05(+2.71%)
Feb 08, 2024 38.11 38.95 38.09 38.75 360,752 +0.62(+1.63%)
Feb 07, 2024 37.79 38.30 37.49 38.13 313,891 +0.21(+0.55%)
Feb 06, 2024 37.84 38.22 37.45 37.92 417,685 +0.11(+0.29%)
Feb 05, 2024 37.30 38.16 36.76 37.81 426,393 -0.17(-0.45%)
Feb 02, 2024 37.71 38.19 37.27 37.98 487,878 -0.12(-0.31%)
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.