Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.00 29.08 28.98 29.07 4,649 +0.15(+0.52%)
Mar 26, 2024 28.96 28.97 28.92 28.92 2,795 -0.01(-0.04%)
Mar 25, 2024 28.96 28.96 28.93 28.93 968 -0.05(-0.17%)
Mar 22, 2024 28.99 28.99 28.98 28.98 811 -0.15(-0.52%)
Mar 21, 2024 29.21 29.24 29.13 29.13 7,787 +0.13(+0.43%)
Mar 20, 2024 28.71 29.05 28.71 29.01 4,495 +0.42(+1.48%)
Mar 19, 2024 28.60 28.63 28.58 28.58 717 -0.12(-0.42%)
Mar 18, 2024 28.76 28.76 28.70 28.70 500 -0.05(-0.17%)
Mar 15, 2024 28.80 28.80 28.75 28.75 1,617 -0.21(-0.73%)
Mar 14, 2024 28.96 28.97 28.84 28.97 802 -0.05(-0.16%)
Mar 13, 2024 29.00 29.01 29.00 29.01 120 +0.05(+0.18%)
Mar 12, 2024 28.75 28.96 28.75 28.96 560 +0.27(+0.93%)
Mar 11, 2024 28.72 28.73 28.69 28.69 405 -0.23(-0.78%)
Mar 08, 2024 29.26 29.26 28.92 28.92 331 -0.17(-0.59%)
Mar 07, 2024 29.10 29.13 29.09 29.09 3,666 +0.31(+1.09%)
Mar 06, 2024 28.75 28.84 28.75 28.78 917 +0.30(+1.04%)
Mar 05, 2024 28.54 28.54 28.39 28.48 10,849 -0.29(-1.00%)
Mar 04, 2024 28.90 28.90 28.77 28.77 2,827 +0.04(+0.13%)
Mar 01, 2024 28.75 28.75 28.73 28.73 714 +0.38(+1.33%)
Feb 29, 2024 28.37 28.38 28.30 28.35 2,682 +0.20(+0.71%)
Feb 28, 2024 28.19 28.19 28.14 28.15 2,683 -0.23(-0.80%)
Feb 27, 2024 28.47 28.48 28.38 28.38 4,445 -0.17(-0.61%)
Feb 26, 2024 28.52 28.60 28.52 28.55 812 -0.04(-0.15%)
Feb 23, 2024 28.62 28.63 28.59 28.60 2,056 -0.10(-0.33%)
Feb 22, 2024 28.77 28.77 28.69 28.69 3,760 +0.28(+1.00%)
Feb 21, 2024 28.35 28.41 28.33 28.41 522 +0.01(+0.04%)
Feb 20, 2024 28.52 28.52 28.28 28.40 5,001 +0.08(+0.27%)
Feb 16, 2024 28.39 28.39 28.32 28.32 207 -0.05(-0.16%)
Feb 15, 2024 28.30 28.37 28.30 28.37 4,144 +0.19(+0.67%)
Feb 14, 2024 28.08 28.18 28.01 28.18 3,566 +0.46(+1.65%)
Feb 13, 2024 27.80 27.80 27.72 27.72 526 -0.50(-1.77%)
Feb 12, 2024 28.35 28.35 28.22 28.22 6,593 +0.04(+0.15%)
Feb 09, 2024 28.07 28.20 28.07 28.18 5,339 +0.10(+0.36%)
Feb 08, 2024 28.01 28.08 28.01 28.08 2,237 +0.02(+0.08%)
Feb 07, 2024 28.05 28.06 28.01 28.05 2,807 +0.26(+0.95%)
Feb 06, 2024 27.75 27.79 27.71 27.79 4,853 +0.19(+0.69%)
Feb 05, 2024 27.50 27.63 27.45 27.60 3,040 +0.03(+0.12%)
Feb 02, 2024 27.43 27.57 27.43 27.57 4,095 +0.13(+0.46%)
Feb 01, 2024 27.44 27.44 27.44 27.44 0 +0.32(+1.18%)
Jan 31, 2024 27.35 27.36 27.12 27.12 1,249 -0.09(-0.34%)
Jan 30, 2024 27.16 27.22 27.10 27.22 5,517 -0.17(-0.62%)
Jan 29, 2024 27.34 27.39 27.28 27.39 1,651 +0.05(+0.17%)
Jan 26, 2024 27.33 27.36 27.33 27.34 2,587 +0.13(+0.48%)
Jan 25, 2024 27.15 27.21 27.12 27.21 652 +0.08(+0.30%)
Jan 24, 2024 27.35 27.35 27.13 27.13 4,739 +0.16(+0.59%)
Jan 23, 2024 27.01 27.01 26.93 26.97 4,536 -0.04(-0.15%)
Jan 22, 2024 27.03 27.12 27.01 27.01 7,869 -0.11(-0.41%)
Jan 19, 2024 26.91 27.13 26.91 27.12 1,763 +0.24(+0.90%)
Jan 18, 2024 26.84 26.89 26.76 26.88 3,241 +0.41(+1.56%)
Jan 17, 2024 26.36 26.46 26.36 26.46 5,360 -0.38(-1.42%)
Jan 16, 2024 27.01 27.01 26.84 26.85 3,762 -0.46(-1.70%)
Jan 12, 2024 27.29 27.31 27.29 27.31 206 +0.11(+0.39%)
Jan 11, 2024 27.26 27.26 27.06 27.20 1,086 +0.10(+0.37%)
Jan 10, 2024 27.18 27.18 27.10 27.10 4,124 -0.13(-0.46%)
Jan 09, 2024 27.20 27.24 27.20 27.23 3,994 -0.27(-0.98%)
Jan 08, 2024 27.21 27.50 27.21 27.50 2,051 +0.24(+0.88%)
Jan 05, 2024 27.19 27.36 27.18 27.26 4,220 +0.16(+0.59%)
Jan 04, 2024 27.10 27.15 27.10 27.10 1,351 +0.00(+0.00%)
Jan 03, 2024 27.17 27.17 27.10 27.10 4,418 -0.24(-0.89%)
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.