Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 29.71 29.78 29.78 29.70 207,600 -0.02(-0.07%)
Mar 27, 2024 29.64 29.72 29.52 29.72 75,851 +0.28(+0.94%)
Mar 26, 2024 29.56 29.56 29.43 29.44 110,304 +0.03(+0.08%)
Mar 25, 2024 29.48 29.49 29.41 29.42 91,312 -0.19(-0.66%)
Mar 22, 2024 29.77 29.77 29.61 29.61 78,824 -0.08(-0.27%)
Mar 21, 2024 29.84 29.85 29.69 29.69 231,004 +0.04(+0.13%)
Mar 20, 2024 29.40 29.66 29.36 29.65 153,149 +0.22(+0.75%)
Mar 19, 2024 29.28 29.43 29.19 29.43 77,361 +0.13(+0.44%)
Mar 18, 2024 29.46 29.46 29.28 29.30 85,669 +0.14(+0.48%)
Mar 15, 2024 29.20 29.21 29.06 29.16 141,499 -0.23(-0.78%)
Mar 14, 2024 29.57 29.57 29.27 29.39 117,336 +0.00(+0.00%)
Mar 13, 2024 29.50 29.50 29.31 29.39 97,447 -0.08(-0.27%)
Mar 12, 2024 29.25 29.50 29.17 29.47 140,696 +0.44(+1.51%)
Mar 11, 2024 29.05 29.05 28.82 29.04 115,350 -0.07(-0.24%)
Mar 08, 2024 29.29 29.40 29.10 29.10 120,854 -0.19(-0.65%)
Mar 07, 2024 29.13 29.33 29.13 29.29 52,120 +0.33(+1.14%)
Mar 06, 2024 29.02 29.07 28.90 28.97 73,882 +0.14(+0.48%)
Mar 05, 2024 29.17 29.17 28.70 28.83 97,581 -0.42(-1.43%)
Mar 04, 2024 29.29 29.32 29.22 29.24 171,023 -0.04(-0.14%)
Mar 01, 2024 29.02 29.31 29.01 29.28 135,121 +0.30(+1.03%)
Feb 29, 2024 28.96 29.05 28.83 28.99 86,191 +0.09(+0.31%)
Feb 28, 2024 28.88 28.90 28.79 28.90 70,951 -0.08(-0.28%)
Feb 27, 2024 28.95 29.01 28.91 28.98 103,821 -0.02(-0.07%)
Feb 26, 2024 29.12 29.15 29.00 29.00 148,809 -0.09(-0.31%)
Feb 23, 2024 29.19 29.19 29.05 29.09 227,702 +0.02(+0.07%)
Feb 22, 2024 28.93 29.10 28.82 29.07 121,717 +0.54(+1.89%)
Feb 21, 2024 28.43 28.53 28.31 28.53 87,620 +0.06(+0.21%)
Feb 20, 2024 28.58 28.58 28.37 28.47 126,841 -0.11(-0.38%)
Feb 16, 2024 28.63 28.75 28.55 28.58 225,475 -0.03(-0.10%)
Feb 15, 2024 28.55 28.63 28.48 28.61 77,134 +0.15(+0.53%)
Feb 14, 2024 28.39 28.48 28.28 28.46 98,657 +0.25(+0.88%)
Feb 13, 2024 28.22 28.30 28.03 28.21 342,166 -0.32(-1.12%)
Feb 12, 2024 28.71 28.71 28.49 28.53 237,107 -0.06(-0.21%)
Feb 09, 2024 28.35 28.59 28.35 28.59 153,177 +0.22(+0.77%)
Feb 08, 2024 28.39 28.39 28.30 28.37 496,255 +0.04(+0.14%)
Feb 07, 2024 28.26 28.36 28.19 28.33 138,747 +0.24(+0.85%)
Feb 06, 2024 28.19 28.19 28.01 28.09 164,363 +0.01(+0.04%)
Feb 05, 2024 28.18 28.18 27.97 28.08 135,401 -0.06(-0.21%)
Feb 02, 2024 27.95 28.22 27.94 28.14 122,847 +0.37(+1.33%)
Feb 01, 2024 27.55 27.77 27.50 27.77 91,867 +0.36(+1.31%)
Jan 31, 2024 27.73 27.73 27.41 27.41 276,915 -0.41(-1.47%)
Jan 30, 2024 27.86 27.86 27.78 27.82 102,656 -0.03(-0.11%)
Jan 29, 2024 27.67 27.85 27.64 27.85 4,067,642 +0.19(+0.69%)
Jan 26, 2024 27.76 27.76 27.63 27.66 75,437 -0.05(-0.18%)
Jan 25, 2024 27.70 27.76 27.57 27.71 245,984 +0.12(+0.45%)
Jan 24, 2024 27.74 27.74 27.58 27.58 198,007 +0.02(+0.09%)
Jan 23, 2024 27.57 27.59 27.44 27.56 148,416 +0.07(+0.25%)
Jan 22, 2024 27.44 27.57 27.44 27.49 358,192 +0.09(+0.33%)
Jan 19, 2024 27.26 27.43 27.17 27.40 138,087 +0.31(+1.14%)
Jan 18, 2024 26.92 27.10 26.84 27.09 95,977 +0.28(+1.04%)
Jan 17, 2024 26.88 26.88 26.73 26.81 110,333 -0.07(-0.26%)
Jan 16, 2024 27.06 27.06 26.80 26.88 131,941 -0.12(-0.44%)
Jan 12, 2024 27.01 27.06 26.88 27.00 323,297 +0.02(+0.07%)
Jan 11, 2024 27.02 27.02 26.75 26.98 88,323 +0.05(+0.19%)
Jan 10, 2024 26.81 26.96 26.77 26.93 47,061 +0.21(+0.80%)
Jan 09, 2024 26.66 26.74 26.57 26.72 55,202 +0.01(+0.03%)
Jan 08, 2024 26.38 26.71 26.38 26.71 56,620 +0.38(+1.45%)
Jan 05, 2024 26.33 26.42 26.25 26.33 48,723 +0.04(+0.16%)
Jan 04, 2024 26.33 26.48 26.28 26.28 55,776 -0.02(-0.09%)
Jan 03, 2024 26.41 26.41 26.31 26.31 138,269 -0.15(-0.57%)
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.