Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 31.74 31.85 31.72 31.83 4,439 +0.17(+0.54%)
Mar 27, 2024 31.55 31.71 31.45 31.66 4,935 +0.25(+0.79%)
Mar 26, 2024 31.52 31.52 31.41 31.41 1,500 -0.03(-0.08%)
Mar 25, 2024 31.37 31.54 31.37 31.44 2,258 +0.07(+0.23%)
Mar 22, 2024 31.40 31.40 31.32 31.37 10,200 -0.08(-0.24%)
Mar 21, 2024 31.34 31.50 31.28 31.44 5,716 +0.20(+0.65%)
Mar 20, 2024 30.88 31.33 30.88 31.24 4,457 +0.34(+1.08%)
Mar 19, 2024 30.78 30.91 30.78 30.90 3,018 +0.33(+1.09%)
Mar 18, 2024 30.54 30.71 30.54 30.57 20,467 +0.03(+0.11%)
Mar 15, 2024 30.52 30.54 30.49 30.54 2,141 +0.10(+0.33%)
Mar 14, 2024 30.56 30.56 30.35 30.43 10,390 -0.00(-0.02%)
Mar 13, 2024 30.22 30.47 30.22 30.44 3,320 +0.33(+1.10%)
Mar 12, 2024 30.03 30.13 30.00 30.11 2,316 +0.11(+0.36%)
Mar 11, 2024 30.01 30.08 29.81 30.00 16,131 -0.17(-0.55%)
Mar 08, 2024 30.29 30.31 30.17 30.17 5,210 -0.10(-0.32%)
Mar 07, 2024 30.24 30.30 30.20 30.26 15,809 +0.22(+0.73%)
Mar 06, 2024 30.09 30.18 30.03 30.05 7,019 +0.23(+0.79%)
Mar 05, 2024 29.90 29.97 29.81 29.81 1,789 -0.03(-0.09%)
Mar 04, 2024 29.92 29.92 29.84 29.84 1,372 +0.11(+0.37%)
Mar 01, 2024 29.61 29.75 29.61 29.73 945 +0.31(+1.07%)
Feb 29, 2024 29.32 29.41 29.30 29.41 6,403 +0.24(+0.83%)
Feb 28, 2024 28.98 29.20 28.98 29.17 2,136 +0.19(+0.66%)
Feb 27, 2024 28.98 29.04 28.95 28.98 11,817 -0.02(-0.05%)
Feb 26, 2024 28.85 29.02 28.85 28.99 7,358 +0.10(+0.36%)
Feb 23, 2024 28.75 28.91 28.75 28.89 5,120 +0.20(+0.69%)
Feb 22, 2024 28.57 28.73 28.50 28.69 34,288 +0.35(+1.24%)
Feb 21, 2024 28.23 28.34 28.23 28.34 1,493 +0.17(+0.60%)
Feb 20, 2024 28.24 28.24 28.17 28.17 2,107 -0.12(-0.41%)
Feb 16, 2024 28.28 28.43 28.28 28.29 13,960 +0.00(+0.00%)
Feb 15, 2024 27.92 28.29 27.92 28.29 7,650 +0.52(+1.89%)
Feb 14, 2024 27.74 27.79 27.71 27.77 7,701 +0.24(+0.89%)
Feb 13, 2024 27.53 27.67 27.39 27.52 10,293 -0.48(-1.71%)
Feb 12, 2024 27.90 28.02 27.90 28.00 5,468 +0.12(+0.43%)
Feb 09, 2024 27.91 27.91 27.79 27.88 9,271 -0.02(-0.06%)
Feb 08, 2024 27.78 27.90 27.72 27.90 5,971 +0.15(+0.55%)
Feb 07, 2024 27.71 27.77 27.65 27.74 5,865 +0.17(+0.60%)
Feb 06, 2024 27.60 27.60 27.55 27.58 13,020 +0.19(+0.68%)
Feb 05, 2024 27.26 27.47 27.26 27.39 14,778 -0.24(-0.87%)
Feb 02, 2024 27.63 27.63 27.60 27.63 10,392 -0.07(-0.26%)
Feb 01, 2024 27.64 27.74 27.55 27.70 3,792 +0.23(+0.83%)
Jan 31, 2024 27.78 27.78 27.47 27.47 6,602 -0.32(-1.15%)
Jan 30, 2024 27.55 27.80 27.55 27.79 4,480 +0.20(+0.71%)
Jan 29, 2024 27.39 27.60 27.39 27.60 5,415 +0.17(+0.61%)
Jan 26, 2024 27.37 27.44 27.37 27.43 5,120 +0.04(+0.16%)
Jan 25, 2024 27.26 27.39 27.25 27.39 1,881 +0.35(+1.30%)
Jan 24, 2024 27.17 27.17 26.99 27.03 7,312 +0.10(+0.36%)
Jan 23, 2024 26.94 26.94 26.88 26.94 1,073 -0.04(-0.13%)
Jan 22, 2024 26.95 26.98 26.95 26.97 2,864 +0.16(+0.61%)
Jan 19, 2024 26.70 26.84 26.70 26.81 1,892 +0.07(+0.27%)
Jan 18, 2024 26.60 26.74 26.60 26.74 6,203 +0.18(+0.67%)
Jan 17, 2024 26.52 26.56 26.48 26.56 1,989 -0.20(-0.75%)
Jan 16, 2024 26.93 26.93 26.70 26.76 12,815 -0.34(-1.26%)
Jan 12, 2024 27.03 27.11 27.03 27.10 2,624 +0.20(+0.76%)
Jan 11, 2024 26.86 26.90 26.74 26.90 3,588 +0.08(+0.31%)
Jan 10, 2024 26.90 26.90 26.77 26.82 13,789 -0.07(-0.28%)
Jan 09, 2024 27.15 27.15 26.84 26.89 3,643 -0.24(-0.88%)
Jan 08, 2024 26.94 27.14 26.94 27.13 1,703 -0.02(-0.06%)
Jan 05, 2024 27.25 27.25 27.09 27.14 2,410 -0.02(-0.09%)
Jan 04, 2024 27.29 27.30 27.14 27.17 3,819 -0.12(-0.45%)
Jan 03, 2024 27.11 27.29 27.11 27.29 5,487 -0.02(-0.08%)
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.