Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 31.21 31.30 31.12 31.26 10,326 -0.31(-0.99%)
Apr 15, 2024 31.96 31.97 31.51 31.57 7,919 -0.05(-0.15%)
Apr 12, 2024 32.02 32.02 31.62 31.62 3,801 -0.41(-1.27%)
Apr 11, 2024 32.02 32.05 31.85 32.03 2,418 +0.03(+0.10%)
Apr 10, 2024 32.04 32.10 31.90 31.99 9,262 -0.25(-0.76%)
Apr 09, 2024 32.39 32.42 32.11 32.24 7,054 -0.11(-0.34%)
Apr 08, 2024 32.49 32.49 32.31 32.35 9,053 +0.04(+0.13%)
Apr 05, 2024 32.03 32.37 32.03 32.31 10,690 +0.31(+0.97%)
Apr 04, 2024 32.24 32.34 32.00 32.00 6,639 -0.25(-0.77%)
Apr 03, 2024 32.17 32.27 32.10 32.24 12,203 +0.42(+1.32%)
Apr 02, 2024 31.74 31.84 31.71 31.82 3,750 -0.00(-0.00%)
Apr 01, 2024 31.83 31.89 31.73 31.83 5,304 -0.01(-0.02%)
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 30.22 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%)
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.