Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 32.50 33.04 32.38 33.02 4,046,934 +0.71(+2.20%)
Mar 26, 2024 32.58 32.69 32.29 32.31 5,452,556 -0.16(-0.49%)
Mar 25, 2024 32.54 32.71 32.45 32.47 2,587,682 -0.10(-0.31%)
Mar 22, 2024 32.98 33.02 32.54 32.57 4,130,188 -0.56(-1.69%)
Mar 21, 2024 32.86 33.34 32.81 33.13 5,398,171 +0.46(+1.41%)
Mar 20, 2024 32.58 32.79 32.41 32.67 5,431,629 +0.12(+0.37%)
Mar 19, 2024 32.17 32.55 32.07 32.55 4,040,560 +0.22(+0.68%)
Mar 18, 2024 32.64 32.68 32.27 32.33 6,913,396 -0.18(-0.55%)
Mar 15, 2024 32.40 32.60 32.37 32.51 8,405,296 -0.02(-0.06%)
Mar 14, 2024 32.66 32.74 32.22 32.53 3,889,635 -0.20(-0.61%)
Mar 13, 2024 33.00 33.04 32.60 32.73 3,826,804 -0.16(-0.49%)
Mar 12, 2024 32.90 32.99 32.70 32.89 3,365,508 -0.01(-0.03%)
Mar 11, 2024 32.80 32.94 32.46 32.90 3,051,366 +0.19(+0.58%)
Mar 08, 2024 32.73 32.88 32.51 32.71 3,836,087 +0.11(+0.34%)
Mar 07, 2024 32.86 32.90 32.26 32.60 6,428,222 -0.21(-0.64%)
Mar 06, 2024 32.72 33.16 32.66 32.81 3,831,069 +0.31(+0.95%)
Mar 05, 2024 33.20 33.28 32.28 32.50 6,456,696 -0.88(-2.64%)
Mar 04, 2024 32.36 33.56 32.28 33.38 5,846,031 +0.93(+2.87%)
Mar 01, 2024 32.29 32.62 32.08 32.45 4,710,920 +0.21(+0.65%)
Feb 29, 2024 32.26 32.40 32.12 32.24 6,684,506 +0.15(+0.47%)
Feb 28, 2024 32.03 32.22 31.81 32.09 3,000,371 -0.06(-0.19%)
Feb 27, 2024 32.38 32.48 32.06 32.15 2,556,097 -0.08(-0.25%)
Feb 26, 2024 32.33 32.49 32.22 32.23 4,125,440 -0.18(-0.55%)
Feb 23, 2024 32.49 32.49 32.18 32.41 2,910,444 +0.00(+0.00%)
Feb 22, 2024 32.02 32.44 31.81 32.41 4,757,779 +0.44(+1.36%)
Feb 21, 2024 31.92 32.18 31.77 31.97 3,956,522 -0.04(-0.12%)
Feb 20, 2024 31.37 32.02 31.36 32.01 5,610,361 +0.38(+1.19%)
Feb 16, 2024 31.65 31.93 31.46 31.63 3,403,448 -0.12(-0.37%)
Feb 15, 2024 31.54 31.94 31.54 31.75 3,620,303 +0.28(+0.88%)
Feb 14, 2024 31.32 31.54 31.13 31.48 3,922,669 +0.47(+1.50%)
Feb 13, 2024 31.40 31.56 30.70 31.01 5,109,281 -0.89(-2.80%)
Feb 12, 2024 31.75 32.10 31.63 31.90 3,234,181 +0.14(+0.44%)
Feb 09, 2024 31.38 31.77 31.31 31.76 2,869,231 +0.31(+0.98%)
Feb 08, 2024 31.44 31.54 31.26 31.46 3,573,394 -0.06(-0.19%)
Feb 07, 2024 31.78 31.84 31.29 31.52 3,990,292 -0.25(-0.78%)
Feb 06, 2024 31.83 31.92 31.67 31.76 4,019,221 +0.03(+0.09%)
Feb 05, 2024 31.71 31.87 31.45 31.73 9,105,049 -0.24(-0.74%)
Feb 02, 2024 31.67 32.14 31.57 31.97 4,283,779 +0.16(+0.50%)
Feb 01, 2024 32.07 32.16 31.49 31.81 5,212,346 -0.40(-1.23%)
Jan 31, 2024 33.03 33.10 32.08 32.21 10,191,586 -0.80(-2.43%)
Jan 30, 2024 32.52 33.58 32.31 33.01 11,478,914 +2.13(+6.90%)
Jan 29, 2024 30.53 30.91 30.50 30.88 7,077,808 +0.29(+0.94%)
Jan 26, 2024 30.66 30.82 30.52 30.59 4,636,726 +0.04(+0.13%)
Jan 25, 2024 30.34 30.80 30.25 30.55 4,969,857 +0.45(+1.48%)
Jan 24, 2024 30.26 30.42 30.05 30.11 5,543,569 +0.07(+0.23%)
Jan 23, 2024 30.35 30.56 30.04 30.04 6,377,302 -0.32(-1.04%)
Jan 22, 2024 30.24 30.50 30.23 30.36 5,322,187 +0.18(+0.59%)
Jan 19, 2024 29.95 30.29 29.56 30.18 5,582,659 +0.28(+0.93%)
Jan 18, 2024 29.87 30.07 29.67 29.90 5,012,430 +0.31(+1.04%)
Jan 17, 2024 29.69 29.82 29.45 29.59 2,850,622 -0.37(-1.22%)
Jan 16, 2024 30.07 30.14 29.71 29.96 5,292,107 -0.38(-1.24%)
Jan 12, 2024 30.64 30.74 30.32 30.34 4,371,437 -0.14(-0.46%)
Jan 11, 2024 30.34 30.51 30.12 30.47 3,812,619 +0.05(+0.16%)
Jan 10, 2024 30.24 30.56 30.07 30.43 2,866,262 +0.10(+0.33%)
Jan 09, 2024 30.75 30.87 30.25 30.33 4,308,804 -0.72(-2.33%)
Jan 08, 2024 30.37 31.14 30.31 31.05 7,040,448 +0.74(+2.45%)
Jan 05, 2024 29.93 30.36 29.84 30.31 5,751,106 +0.29(+0.96%)
Jan 04, 2024 29.82 30.12 29.59 30.02 4,043,504 +0.15(+0.50%)
Jan 03, 2024 29.92 30.09 29.72 29.87 4,478,244 -0.36(-1.18%)
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.