Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 33.54 33.89 33.54 33.89 6,571 +0.32(+0.96%)
Mar 26, 2024 33.86 33.86 33.57 33.57 13,995 -0.10(-0.28%)
Mar 25, 2024 33.50 33.75 33.50 33.66 6,482 +0.55(+1.67%)
Mar 22, 2024 33.21 33.22 33.06 33.11 14,897 -0.07(-0.22%)
Mar 21, 2024 33.14 33.43 33.14 33.18 9,986 +0.38(+1.15%)
Mar 20, 2024 32.30 32.80 32.30 32.80 4,967 +0.48(+1.50%)
Mar 19, 2024 32.04 32.32 31.77 32.32 11,301 -0.00(-0.00%)
Mar 18, 2024 32.67 32.67 32.27 32.32 9,405 -0.26(-0.79%)
Mar 15, 2024 32.38 32.61 32.31 32.58 4,655 +0.14(+0.42%)
Mar 14, 2024 32.73 32.73 32.33 32.44 7,180 -0.46(-1.38%)
Mar 13, 2024 32.77 32.94 32.73 32.90 6,859 +0.20(+0.62%)
Mar 12, 2024 32.74 32.74 32.22 32.70 6,661 +0.28(+0.86%)
Mar 11, 2024 32.36 32.69 32.30 32.42 9,641 +0.05(+0.16%)
Mar 08, 2024 32.89 32.90 32.36 32.36 11,410 -0.26(-0.81%)
Mar 07, 2024 32.53 32.63 32.44 32.63 6,217 +0.47(+1.47%)
Mar 06, 2024 32.18 32.35 31.97 32.16 11,066 +0.49(+1.54%)
Mar 05, 2024 31.91 32.30 31.67 31.67 3,320 -0.61(-1.88%)
Mar 04, 2024 31.97 32.37 31.97 32.28 7,314 +0.50(+1.56%)
Mar 01, 2024 31.56 31.78 31.40 31.78 6,045 +0.31(+0.98%)
Feb 29, 2024 31.51 31.51 31.37 31.47 1,797 +0.17(+0.55%)
Feb 28, 2024 31.29 31.40 31.15 31.30 12,516 +0.20(+0.64%)
Feb 27, 2024 31.31 31.31 31.04 31.10 7,765 +0.12(+0.39%)
Feb 26, 2024 30.83 31.07 30.83 30.98 2,148 +0.21(+0.67%)
Feb 23, 2024 30.90 30.90 30.77 30.77 5,784 +0.02(+0.06%)
Feb 22, 2024 30.20 30.76 30.20 30.75 11,617 +0.84(+2.81%)
Feb 21, 2024 29.86 29.93 29.75 29.91 8,550 -0.04(-0.13%)
Feb 20, 2024 30.10 30.10 29.80 29.95 9,592 -0.25(-0.81%)
Feb 16, 2024 30.33 30.42 30.20 30.20 5,905 -0.13(-0.44%)
Feb 15, 2024 30.30 30.35 30.27 30.33 4,639 +0.20(+0.67%)
Feb 14, 2024 29.87 30.13 29.85 30.13 1,571 +0.45(+1.51%)
Feb 13, 2024 29.72 29.76 29.50 29.68 12,247 -0.41(-1.35%)
Feb 12, 2024 30.03 30.19 30.03 30.08 1,912 +0.20(+0.67%)
Feb 09, 2024 29.80 29.88 29.72 29.88 2,888 +0.23(+0.77%)
Feb 08, 2024 29.71 29.71 29.56 29.65 3,532 +0.20(+0.68%)
Feb 07, 2024 29.39 29.55 29.39 29.45 5,742 +0.15(+0.50%)
Feb 06, 2024 29.39 29.39 29.25 29.31 6,936 -0.09(-0.31%)
Feb 05, 2024 29.51 29.51 29.30 29.40 5,847 -0.10(-0.35%)
Feb 02, 2024 29.42 29.53 29.33 29.50 3,639 -0.06(-0.22%)
Feb 01, 2024 29.40 29.57 29.40 29.57 4,226 +0.37(+1.27%)
Jan 31, 2024 29.49 29.49 29.20 29.20 9,443 -0.31(-1.05%)
Jan 30, 2024 29.36 29.51 29.35 29.51 9,043 +0.18(+0.62%)
Jan 29, 2024 29.10 29.33 29.10 29.33 4,338 +0.24(+0.83%)
Jan 26, 2024 29.08 29.16 29.06 29.09 4,882 +0.15(+0.51%)
Jan 25, 2024 29.00 29.00 28.82 28.94 10,643 -0.14(-0.47%)
Jan 24, 2024 29.25 29.34 29.08 29.08 15,215 -0.06(-0.21%)
Jan 23, 2024 29.33 29.33 29.07 29.14 11,963 -0.04(-0.14%)
Jan 22, 2024 29.14 29.19 29.11 29.18 3,336 +0.05(+0.16%)
Jan 19, 2024 28.73 29.13 28.71 29.13 5,219 +0.43(+1.51%)
Jan 18, 2024 28.63 28.70 28.43 28.70 22,708 +0.26(+0.90%)
Jan 17, 2024 28.43 28.48 28.34 28.44 9,507 -0.11(-0.38%)
Jan 16, 2024 28.59 28.58 28.49 28.55 4,101 -0.20(-0.70%)
Jan 12, 2024 28.81 28.90 28.65 28.75 12,284 -0.11(-0.37%)
Jan 11, 2024 29.06 29.06 28.65 28.86 7,390 -0.21(-0.73%)
Jan 10, 2024 28.95 29.07 28.92 29.07 6,516 +0.05(+0.17%)
Jan 09, 2024 29.00 29.13 28.99 29.02 7,757 -0.18(-0.60%)
Jan 08, 2024 28.99 29.20 28.99 29.20 4,675 +0.20(+0.69%)
Jan 05, 2024 29.00 29.17 28.92 29.00 4,204 +0.07(+0.23%)
Jan 04, 2024 29.12 29.12 28.93 28.93 3,403 +0.03(+0.10%)
Jan 03, 2024 29.05 29.05 28.85 28.90 3,752 -0.44(-1.51%)
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.