Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.31 33.32 33.22 33.23 46,922 -0.12(-0.36%)
Mar 27, 2024 33.24 33.35 33.18 33.35 58,438 +0.24(+0.72%)
Mar 26, 2024 33.14 33.21 33.11 33.11 80,761 +0.09(+0.27%)
Mar 25, 2024 33.04 33.12 33.01 33.02 53,354 -0.10(-0.30%)
Mar 22, 2024 33.25 33.25 33.07 33.12 94,439 -0.09(-0.27%)
Mar 21, 2024 33.30 33.32 33.20 33.21 38,319 -0.05(-0.15%)
Mar 20, 2024 32.94 33.31 32.89 33.26 39,985 +0.35(+1.08%)
Mar 19, 2024 32.79 32.98 32.76 32.91 47,344 +0.03(+0.09%)
Mar 18, 2024 33.31 33.31 32.83 32.88 33,342 +0.03(+0.09%)
Mar 15, 2024 32.86 32.97 32.73 32.85 93,284 +0.00(+0.00%)
Mar 14, 2024 33.20 33.20 32.78 32.85 332,031 -0.24(-0.73%)
Mar 13, 2024 33.09 33.15 33.05 33.09 75,833 -0.04(-0.12%)
Mar 12, 2024 32.95 33.13 32.95 33.13 44,803 +0.31(+0.94%)
Mar 11, 2024 32.83 32.86 32.73 32.82 53,887 -0.15(-0.45%)
Mar 08, 2024 33.18 33.24 32.92 32.97 56,916 -0.14(-0.42%)
Mar 07, 2024 33.11 33.16 32.99 33.10 89,331 +0.35(+1.08%)
Mar 06, 2024 32.70 32.82 32.69 32.75 69,239 +0.41(+1.28%)
Mar 05, 2024 32.39 32.50 32.24 32.34 62,160 -0.10(-0.30%)
Mar 04, 2024 32.39 32.49 32.34 32.43 39,665 -0.09(-0.27%)
Mar 01, 2024 32.21 32.52 32.21 32.52 34,011 +0.30(+0.92%)
Feb 29, 2024 32.32 32.32 32.06 32.23 59,385 +0.18(+0.55%)
Feb 28, 2024 32.07 32.19 32.05 32.05 36,926 -0.18(-0.55%)
Feb 27, 2024 32.22 32.30 32.20 32.23 25,021 +0.01(+0.04%)
Feb 26, 2024 32.27 32.27 32.13 32.21 56,050 +0.02(+0.05%)
Feb 23, 2024 32.23 32.32 32.20 32.20 54,082 +0.04(+0.12%)
Feb 22, 2024 32.14 32.21 32.06 32.16 33,810 +0.24(+0.74%)
Feb 21, 2024 31.73 31.92 31.66 31.92 37,832 +0.19(+0.59%)
Feb 20, 2024 31.79 31.88 31.70 31.73 49,497 +0.06(+0.19%)
Feb 16, 2024 31.66 31.84 31.63 31.67 23,500 +0.07(+0.22%)
Feb 15, 2024 31.48 31.67 31.44 31.61 81,683 +0.38(+1.23%)
Feb 14, 2024 31.14 31.30 31.09 31.22 47,155 +0.36(+1.17%)
Feb 13, 2024 31.00 31.09 30.77 30.86 30,803 -0.55(-1.75%)
Feb 12, 2024 31.46 31.53 31.35 31.41 48,470 -0.01(-0.03%)
Feb 09, 2024 31.29 31.42 31.21 31.42 76,785 +0.17(+0.54%)
Feb 08, 2024 31.25 31.28 31.15 31.25 39,785 -0.01(-0.03%)
Feb 07, 2024 31.25 31.36 31.22 31.26 97,236 -0.06(-0.19%)
Feb 06, 2024 31.12 31.32 31.11 31.32 25,959 +0.24(+0.76%)
Feb 05, 2024 31.18 31.25 30.97 31.08 95,539 -0.27(-0.85%)
Feb 02, 2024 31.35 31.46 31.22 31.35 23,345 -0.25(-0.78%)
Feb 01, 2024 31.37 31.66 31.25 31.60 32,157 +0.29(+0.91%)
Jan 31, 2024 31.65 31.79 31.29 31.31 15,621 -0.13(-0.41%)
Jan 30, 2024 31.46 31.50 31.34 31.44 55,346 -0.04(-0.13%)
Jan 29, 2024 31.30 31.54 31.20 31.48 64,270 +0.12(+0.39%)
Jan 26, 2024 31.40 31.43 31.33 31.36 61,292 +0.16(+0.51%)
Jan 25, 2024 31.23 31.23 31.09 31.20 42,518 +0.09(+0.29%)
Jan 24, 2024 31.26 31.32 31.10 31.11 37,995 +0.21(+0.69%)
Jan 23, 2024 30.85 30.94 30.80 30.90 26,116 -0.08(-0.26%)
Jan 22, 2024 30.99 31.05 30.94 30.98 30,995 +0.16(+0.51%)
Jan 19, 2024 30.61 30.86 30.59 30.82 26,213 +0.08(+0.26%)
Jan 18, 2024 30.60 30.94 30.60 30.74 46,782 +0.27(+0.87%)
Jan 17, 2024 30.37 30.52 30.32 30.47 31,978 -0.30(-0.96%)
Jan 16, 2024 30.87 30.94 30.72 30.77 33,252 -0.57(-1.81%)
Jan 12, 2024 31.48 31.50 31.28 31.34 25,432 +0.12(+0.40%)
Jan 11, 2024 31.28 31.34 30.97 31.21 38,160 -0.05(-0.16%)
Jan 10, 2024 31.20 31.34 31.14 31.26 40,278 +0.16(+0.51%)
Jan 09, 2024 31.09 31.16 31.05 31.10 75,287 -0.19(-0.60%)
Jan 08, 2024 31.00 31.33 30.99 31.29 36,161 +0.34(+1.11%)
Jan 05, 2024 30.90 31.17 30.85 30.95 28,000 +0.02(+0.06%)
Jan 04, 2024 30.85 31.05 30.85 30.93 44,472 +0.07(+0.24%)
Jan 03, 2024 30.79 30.96 30.71 30.85 33,180 -0.35(-1.11%)
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.