Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 37.68 37.78 37.50 37.70 87,805 +0.26(+0.69%)
Mar 26, 2024 37.56 37.62 37.22 37.44 93,520 +0.18(+0.48%)
Mar 25, 2024 37.33 37.58 37.25 37.26 295,454 +0.09(+0.24%)
Mar 22, 2024 37.48 37.48 37.17 37.17 154,307 -0.46(-1.24%)
Mar 21, 2024 37.69 37.82 37.55 37.63 74,737 -0.41(-1.06%)
Mar 20, 2024 37.44 38.09 37.42 38.04 79,297 +0.42(+1.12%)
Mar 19, 2024 37.71 37.78 37.53 37.62 59,862 +0.46(+1.24%)
Mar 18, 2024 37.31 37.33 37.15 37.16 30,025 -0.29(-0.77%)
Mar 15, 2024 37.36 37.57 37.34 37.45 40,824 +0.57(+1.55%)
Mar 14, 2024 37.03 37.07 36.84 36.88 63,668 -0.15(-0.41%)
Mar 13, 2024 37.17 37.30 37.00 37.03 46,698 -0.14(-0.38%)
Mar 12, 2024 36.74 37.17 36.74 37.17 57,929 +0.71(+1.95%)
Mar 11, 2024 36.18 36.49 36.16 36.46 45,736 -0.14(-0.38%)
Mar 08, 2024 36.69 36.76 36.53 36.60 75,491 +0.33(+0.91%)
Mar 07, 2024 36.02 36.31 36.02 36.27 42,232 +0.57(+1.60%)
Mar 06, 2024 35.65 35.75 35.58 35.70 57,802 +0.29(+0.80%)
Mar 05, 2024 35.30 35.57 35.28 35.41 40,402 -0.01(-0.01%)
Mar 04, 2024 35.40 35.49 35.26 35.42 65,719 +0.38(+1.08%)
Mar 01, 2024 35.14 35.18 34.97 35.04 54,753 -0.51(-1.43%)
Feb 29, 2024 35.81 35.84 35.41 35.55 49,705 +0.19(+0.54%)
Feb 28, 2024 35.45 35.48 35.35 35.36 55,059 +0.20(+0.57%)
Feb 27, 2024 35.12 35.23 35.03 35.16 52,432 +0.13(+0.37%)
Feb 26, 2024 35.09 35.20 35.01 35.03 59,827 +0.15(+0.43%)
Feb 23, 2024 35.00 35.08 34.88 34.88 57,413 +0.04(+0.11%)
Feb 22, 2024 34.79 34.84 34.55 34.84 92,339 +1.13(+3.35%)
Feb 21, 2024 33.70 33.82 33.56 33.71 72,916 +0.11(+0.33%)
Feb 20, 2024 33.54 33.71 33.54 33.60 67,854 +0.23(+0.69%)
Feb 16, 2024 33.27 33.48 33.18 33.37 46,736 +0.07(+0.22%)
Feb 15, 2024 32.93 33.32 32.93 33.30 40,859 +0.41(+1.23%)
Feb 14, 2024 32.78 32.95 32.77 32.89 60,512 +0.19(+0.58%)
Feb 13, 2024 32.94 32.97 32.58 32.70 192,231 -0.24(-0.73%)
Feb 12, 2024 32.85 33.07 32.81 32.94 44,487 +0.45(+1.39%)
Feb 09, 2024 32.30 32.49 32.20 32.49 41,935 +0.02(+0.06%)
Feb 08, 2024 32.46 32.51 32.35 32.47 60,083 -0.41(-1.25%)
Feb 07, 2024 32.86 32.90 32.71 32.88 48,535 -0.04(-0.12%)
Feb 06, 2024 32.91 32.99 32.83 32.92 311,288 +0.18(+0.56%)
Feb 05, 2024 32.47 32.80 32.37 32.74 151,477 -0.24(-0.73%)
Feb 02, 2024 32.95 33.02 32.87 32.98 38,434 -0.29(-0.87%)
Feb 01, 2024 33.24 33.34 32.93 33.27 408,580 -0.17(-0.52%)
Jan 31, 2024 34.03 34.09 33.44 33.45 58,896 -0.30(-0.87%)
Jan 30, 2024 33.70 33.82 33.67 33.74 195,759 +0.00(+0.00%)
Jan 29, 2024 33.48 33.83 33.45 33.74 82,785 +0.21(+0.63%)
Jan 26, 2024 33.77 33.83 33.53 33.53 89,701 +0.02(+0.06%)
Jan 25, 2024 33.61 33.63 33.32 33.51 112,857 -0.04(-0.12%)
Jan 24, 2024 33.78 33.88 33.55 33.55 89,201 +0.22(+0.66%)
Jan 23, 2024 33.17 33.33 33.03 33.33 60,531 -0.07(-0.21%)
Jan 22, 2024 33.51 33.53 33.40 33.40 69,543 -0.02(-0.06%)
Jan 19, 2024 33.30 33.45 33.09 33.42 76,615 +0.74(+2.26%)
Jan 18, 2024 32.48 32.74 32.48 32.68 77,445 +0.55(+1.71%)
Jan 17, 2024 31.96 32.16 31.93 32.13 62,905 -0.06(-0.19%)
Jan 16, 2024 32.07 32.30 31.97 32.19 77,758 -0.10(-0.31%)
Jan 12, 2024 32.40 32.52 32.19 32.29 46,199 +0.07(+0.22%)
Jan 11, 2024 32.39 32.39 32.03 32.22 40,438 -0.28(-0.86%)
Jan 10, 2024 32.37 32.56 32.37 32.50 148,289 +0.13(+0.40%)
Jan 09, 2024 32.41 32.50 32.30 32.37 240,860 -0.57(-1.73%)
Jan 08, 2024 32.77 32.94 32.69 32.94 84,451 +0.31(+0.95%)
Jan 05, 2024 32.55 32.85 32.55 32.63 41,397 +0.01(+0.03%)
Jan 04, 2024 32.67 32.87 32.62 32.62 37,225 +0.12(+0.37%)
Jan 03, 2024 32.37 32.55 32.26 32.50 33,489 -0.05(-0.15%)
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.