Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.28 33.28 31.51 31.51 8,202 -0.75(-2.32%)
Mar 27, 2024 32.20 32.26 32.20 32.26 700 -0.01(-0.02%)
Mar 26, 2024 33.50 33.50 32.22 32.27 6,772 -0.93(-2.81%)
Mar 25, 2024 32.04 33.29 32.02 33.20 9,573 +0.30(+0.91%)
Mar 22, 2024 31.48 32.94 31.48 32.90 9,149 -0.36(-1.09%)
Mar 21, 2024 33.35 33.40 32.72 33.26 1,426 +0.06(+0.19%)
Mar 20, 2024 32.53 33.20 32.53 33.20 2,045 +0.50(+1.53%)
Mar 19, 2024 32.70 32.70 32.70 32.70 278 +0.40(+1.24%)
Mar 18, 2024 32.50 32.72 31.70 32.30 1,997 +0.30(+0.94%)
Mar 15, 2024 31.50 32.00 31.50 32.00 2,568 -0.25(-0.78%)
Mar 14, 2024 32.00 32.25 31.54 32.25 6,210 +0.75(+2.38%)
Mar 13, 2024 31.50 31.50 31.50 31.50 666 +0.64(+2.07%)
Mar 12, 2024 32.00 32.00 30.86 30.86 2,168 -0.14(-0.45%)
Mar 11, 2024 32.00 32.00 30.65 31.00 2,127 -0.35(-1.12%)
Mar 08, 2024 31.75 31.75 31.35 31.35 632 +0.48(+1.55%)
Mar 07, 2024 31.72 31.72 30.60 30.87 2,498 -0.80(-2.52%)
Mar 06, 2024 31.67 32.00 31.67 31.67 4,778 +1.10(+3.60%)
Mar 05, 2024 31.25 31.45 30.57 30.57 3,379 -0.79(-2.52%)
Mar 04, 2024 31.55 31.55 29.76 31.36 3,587 -0.31(-0.98%)
Mar 01, 2024 32.10 32.10 31.67 31.67 534 -0.00(-0.01%)
Feb 29, 2024 31.67 31.67 31.24 31.67 11,198 +0.47(+1.51%)
Feb 28, 2024 32.00 32.00 30.25 31.20 2,213 +0.45(+1.47%)
Feb 27, 2024 31.59 31.59 30.75 30.75 733 -0.45(-1.44%)
Feb 26, 2024 30.20 31.62 30.20 31.20 4,182 -0.42(-1.34%)
Feb 23, 2024 30.60 31.64 30.60 31.62 2,866 +0.23(+0.75%)
Feb 22, 2024 30.50 32.00 30.15 31.39 6,229 +0.03(+0.10%)
Feb 21, 2024 31.23 31.36 31.23 31.36 632 +0.99(+3.26%)
Feb 20, 2024 31.00 31.18 30.37 30.37 2,784 -1.04(-3.32%)
Feb 16, 2024 31.54 31.77 30.86 31.41 2,048 +0.04(+0.13%)
Feb 15, 2024 28.99 31.90 28.96 31.37 8,070 -0.62(-1.94%)
Feb 14, 2024 32.00 32.00 29.80 31.99 5,702 +1.10(+3.57%)
Feb 13, 2024 31.99 31.99 30.89 30.89 1,790 -0.86(-2.71%)
Feb 12, 2024 31.51 31.75 30.76 31.75 1,402 +0.99(+3.21%)
Feb 09, 2024 31.50 31.50 30.75 30.76 1,567 +0.00(+0.02%)
Feb 08, 2024 30.25 31.50 30.25 30.76 14,471 +0.40(+1.31%)
Feb 07, 2024 30.36 30.36 30.36 30.36 2,105 -1.02(-3.24%)
Feb 06, 2024 31.80 32.15 31.05 31.38 978 +0.39(+1.28%)
Feb 05, 2024 31.50 32.48 30.25 30.98 2,872 -0.39(-1.26%)
Feb 02, 2024 31.75 31.75 30.55 31.38 1,456 -0.39(-1.21%)
Feb 01, 2024 32.05 32.91 31.76 31.76 11,517 +0.12(+0.37%)
Jan 31, 2024 30.75 31.64 30.25 31.64 4,143 +1.54(+5.13%)
Jan 30, 2024 29.65 31.73 29.65 30.10 1,020 -0.05(-0.17%)
Jan 29, 2024 30.15 31.10 30.15 30.15 6,569 -0.85(-2.74%)
Jan 26, 2024 29.73 31.00 29.73 31.00 4,514 +1.69(+5.77%)
Jan 25, 2024 31.90 31.90 29.31 29.31 3,563 -0.42(-1.40%)
Jan 24, 2024 29.30 29.73 29.30 29.73 340 -0.27(-0.92%)
Jan 23, 2024 29.05 30.06 28.47 30.00 8,362 +0.42(+1.42%)
Jan 22, 2024 31.00 31.00 28.35 29.58 3,039 +0.93(+3.25%)
Jan 19, 2024 28.65 30.53 28.65 28.65 15,690 -0.44(-1.51%)
Jan 18, 2024 29.09 29.09 29.08 29.09 13,018 -0.57(-1.93%)
Jan 17, 2024 28.40 30.29 28.40 29.66 9,838 -1.54(-4.94%)
Jan 16, 2024 29.70 31.20 29.70 31.20 6,285 -0.69(-2.16%)
Jan 12, 2024 33.21 33.25 30.46 31.89 3,648 +0.43(+1.38%)
Jan 11, 2024 31.16 31.45 31.09 31.45 3,143 -0.10(-0.32%)
Jan 10, 2024 31.55 31.55 30.93 31.55 1,755 +0.62(+2.02%)
Jan 09, 2024 30.93 30.93 30.45 30.93 1,066 -0.08(-0.27%)
Jan 08, 2024 30.93 33.25 30.93 31.01 9,686 -1.09(-3.38%)
Jan 05, 2024 33.17 33.34 32.10 32.10 1,132 -0.48(-1.46%)
Jan 04, 2024 32.85 33.13 32.58 32.58 4,764 +0.26(+0.79%)
Jan 03, 2024 32.75 32.75 31.75 32.32 2,582 +0.20(+0.61%)
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.