Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 34.50 34.68 34.50 34.64 25,744 +0.13(+0.38%)
Mar 27, 2024 34.36 34.51 34.20 34.51 32,971 +0.48(+1.41%)
Mar 26, 2024 34.20 34.23 34.03 34.03 20,707 -0.06(-0.18%)
Mar 25, 2024 34.30 34.31 34.05 34.09 52,890 -0.10(-0.29%)
Mar 22, 2024 34.47 34.47 34.12 34.19 24,271 -0.26(-0.75%)
Mar 21, 2024 34.16 34.51 34.16 34.45 34,315 +0.55(+1.62%)
Mar 20, 2024 33.38 33.90 33.38 33.90 315,403 +0.49(+1.47%)
Mar 19, 2024 33.02 33.42 33.02 33.41 30,743 +0.27(+0.81%)
Mar 18, 2024 33.24 33.31 33.09 33.14 23,004 +0.05(+0.15%)
Mar 15, 2024 33.09 36.40 32.97 33.09 43,294 +0.14(+0.42%)
Mar 14, 2024 33.41 33.41 32.84 32.95 20,262 -0.49(-1.47%)
Mar 13, 2024 33.53 33.60 33.40 33.44 37,344 -0.02(-0.07%)
Mar 12, 2024 33.28 33.48 33.12 33.46 49,869 +0.28(+0.85%)
Mar 11, 2024 33.23 33.23 32.92 33.18 28,558 -0.20(-0.60%)
Mar 08, 2024 33.81 34.01 33.32 33.38 49,136 -0.27(-0.80%)
Mar 07, 2024 33.55 33.66 33.52 33.65 40,472 +0.36(+1.08%)
Mar 06, 2024 33.16 33.36 33.16 33.29 27,950 +0.32(+0.97%)
Mar 05, 2024 33.17 33.32 32.85 32.97 38,842 -0.35(-1.05%)
Mar 04, 2024 33.22 33.42 33.22 33.32 15,562 +0.17(+0.51%)
Mar 01, 2024 32.81 33.17 32.65 33.15 28,460 +0.41(+1.26%)
Feb 29, 2024 32.92 32.92 32.59 32.74 321,424 +0.22(+0.67%)
Feb 28, 2024 32.56 32.68 32.51 32.52 28,391 -0.24(-0.73%)
Feb 27, 2024 32.74 32.77 32.64 32.76 33,354 +0.20(+0.61%)
Feb 26, 2024 32.48 32.62 32.47 32.56 31,793 +0.06(+0.18%)
Feb 23, 2024 32.46 32.58 32.35 32.50 22,988 +0.20(+0.62%)
Feb 22, 2024 31.96 32.33 31.96 32.30 32,222 +0.66(+2.09%)
Feb 21, 2024 31.57 31.64 31.40 31.64 58,933 +0.08(+0.25%)
Feb 20, 2024 33.05 33.05 31.44 31.56 76,514 -0.32(-1.00%)
Feb 16, 2024 31.94 32.13 31.79 31.88 34,192 -0.10(-0.31%)
Feb 15, 2024 31.76 31.99 31.68 31.98 33,917 +0.48(+1.52%)
Feb 14, 2024 31.18 31.50 31.06 31.50 9,189 +0.72(+2.32%)
Feb 13, 2024 32.73 32.73 30.57 30.78 33,949 -1.01(-3.16%)
Feb 12, 2024 31.58 31.92 31.58 31.79 26,574 +0.31(+0.98%)
Feb 09, 2024 31.39 31.49 31.14 31.48 40,785 +0.36(+1.17%)
Feb 08, 2024 30.73 31.12 30.73 31.12 24,165 +0.44(+1.43%)
Feb 07, 2024 30.66 30.80 30.47 30.68 27,578 +0.15(+0.49%)
Feb 06, 2024 30.38 30.57 30.38 30.53 244,270 +0.20(+0.66%)
Feb 05, 2024 30.41 30.63 30.11 30.33 9,760 -0.36(-1.17%)
Feb 02, 2024 30.39 30.75 30.23 30.69 30,580 +0.09(+0.29%)
Feb 01, 2024 30.32 30.60 29.94 30.60 23,634 +0.45(+1.49%)
Jan 31, 2024 30.46 30.64 30.15 30.15 13,153 -0.53(-1.73%)
Jan 30, 2024 30.72 30.76 30.61 30.68 21,830 -0.08(-0.26%)
Jan 29, 2024 30.46 30.76 30.32 30.76 36,491 +0.36(+1.18%)
Jan 26, 2024 30.66 30.66 30.37 30.40 33,414 -0.09(-0.30%)
Jan 25, 2024 30.66 30.66 30.34 30.49 52,134 +0.23(+0.76%)
Jan 24, 2024 30.98 30.98 30.23 30.26 40,191 -0.30(-0.98%)
Jan 23, 2024 31.02 31.02 30.49 30.56 11,554 -0.22(-0.71%)
Jan 22, 2024 30.66 30.78 30.40 30.78 42,067 +0.45(+1.48%)
Jan 19, 2024 30.18 30.33 29.86 30.33 449,426 +0.34(+1.13%)
Jan 18, 2024 29.90 29.99 29.65 29.99 85,528 +0.31(+1.04%)
Jan 17, 2024 29.63 29.69 29.48 29.68 64,521 -0.22(-0.74%)
Jan 16, 2024 29.94 29.94 29.70 29.90 61,851 -0.19(-0.63%)
Jan 12, 2024 30.37 30.37 29.95 30.09 23,848 -0.06(-0.20%)
Jan 11, 2024 30.35 30.35 29.83 30.15 60,211 -0.11(-0.36%)
Jan 10, 2024 30.21 30.31 30.05 30.26 46,597 +0.09(+0.30%)
Jan 09, 2024 30.19 30.27 30.12 30.17 56,792 -0.30(-0.98%)
Jan 08, 2024 29.90 30.47 29.89 30.47 84,053 +0.54(+1.80%)
Jan 05, 2024 29.90 30.11 29.82 29.93 113,513 +0.09(+0.30%)
Jan 04, 2024 29.91 30.05 29.82 29.84 798,047 -0.09(-0.29%)
Jan 03, 2024 30.54 30.54 29.93 29.93 162,937 -0.81(-2.65%)
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.