Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 34.85 34.92 34.85 34.85 1,202,840 +0.00(+0.00%)
Mar 27, 2024 34.90 34.90 34.85 34.85 1,115 +0.01(+0.01%)
Mar 26, 2024 34.89 34.89 34.84 34.85 3,985 +0.00(+0.01%)
Mar 25, 2024 34.85 34.85 34.85 34.85 61 +0.01(+0.01%)
Mar 22, 2024 34.84 34.88 34.83 34.84 10,917 +0.01(+0.04%)
Mar 21, 2024 34.88 34.88 34.81 34.83 11,823 +0.01(+0.03%)
Mar 20, 2024 34.80 34.84 34.76 34.82 4,820 +0.04(+0.11%)
Mar 19, 2024 34.78 34.80 34.77 34.78 2,572 +0.02(+0.05%)
Mar 18, 2024 34.75 34.78 34.75 34.76 2,134 +0.02(+0.05%)
Mar 15, 2024 34.73 34.74 34.72 34.74 3,245 -0.00(-0.01%)
Mar 14, 2024 34.73 34.74 34.73 34.74 1,389 +0.00(+0.01%)
Mar 13, 2024 34.74 34.74 34.74 34.74 2 -0.02(-0.04%)
Mar 12, 2024 34.76 34.76 34.76 34.76 291 +0.05(+0.15%)
Mar 11, 2024 34.69 34.70 34.66 34.70 868 +0.02(+0.05%)
Mar 08, 2024 34.73 34.73 34.69 34.69 308 -0.03(-0.09%)
Mar 07, 2024 34.77 34.77 34.69 34.72 4,944 +0.07(+0.20%)
Mar 06, 2024 34.66 34.66 34.65 34.65 1,643 -0.01(-0.01%)
Mar 05, 2024 34.62 34.65 34.62 34.65 2,864 -0.04(-0.12%)
Mar 04, 2024 34.64 34.69 34.64 34.69 3,537 +0.03(+0.09%)
Mar 01, 2024 34.66 34.68 34.65 34.66 3,360 +0.01(+0.03%)
Feb 29, 2024 34.63 34.65 34.62 34.65 1,164 +0.04(+0.11%)
Feb 28, 2024 34.62 34.62 34.61 34.61 246 +0.01(+0.03%)
Feb 27, 2024 34.60 34.60 34.60 34.60 2,248 +0.02(+0.07%)
Feb 26, 2024 34.53 34.58 34.53 34.58 948 -0.00(-0.01%)
Feb 23, 2024 34.57 34.59 34.56 34.58 2,668 +0.00(+0.00%)
Feb 22, 2024 34.58 34.58 34.58 34.58 82 +0.16(+0.45%)
Feb 21, 2024 34.39 34.42 34.39 34.42 170 +0.03(+0.09%)
Feb 20, 2024 34.37 34.39 34.33 34.39 444 -0.04(-0.13%)
Feb 16, 2024 34.41 34.47 34.41 34.44 3,711 +0.01(+0.04%)
Feb 15, 2024 34.43 34.43 34.40 34.42 630 +0.02(+0.06%)
Feb 14, 2024 34.33 34.40 34.33 34.40 1,853 +0.13(+0.39%)
Feb 13, 2024 34.35 34.36 34.22 34.27 6,319 -0.12(-0.36%)
Feb 12, 2024 34.43 34.43 34.39 34.40 533 -0.03(-0.09%)
Feb 09, 2024 34.42 34.42 34.42 34.42 1,181 +0.06(+0.17%)
Feb 08, 2024 34.34 34.37 34.34 34.37 1,147 +0.01(+0.02%)
Feb 07, 2024 34.35 34.36 34.35 34.36 148 +0.10(+0.28%)
Feb 06, 2024 34.26 34.26 34.26 34.26 69 +0.01(+0.04%)
Feb 05, 2024 34.21 34.25 34.21 34.25 1,727 -0.00(-0.00%)
Feb 02, 2024 34.13 34.25 34.13 34.25 18,994 +0.13(+0.38%)
Feb 01, 2024 33.95 34.12 33.95 34.12 1,518 +0.15(+0.45%)
Jan 31, 2024 34.04 34.05 33.97 33.97 5,088 -0.20(-0.57%)
Jan 30, 2024 34.13 34.16 34.13 34.16 450 +0.00(+0.01%)
Jan 29, 2024 34.10 34.16 34.10 34.16 2,969 +0.07(+0.21%)
Jan 26, 2024 34.08 34.08 34.08 34.08 113 +0.03(+0.09%)
Jan 25, 2024 34.06 34.06 34.06 34.06 0 +0.04(+0.11%)
Jan 24, 2024 34.13 34.13 34.02 34.02 247 +0.02(+0.06%)
Jan 23, 2024 33.87 34.00 33.87 34.00 771 +0.11(+0.32%)
Jan 22, 2024 33.89 33.89 33.89 33.89 30,814 +0.06(+0.19%)
Jan 19, 2024 33.68 33.83 33.65 33.83 3,306 +0.18(+0.54%)
Jan 18, 2024 33.49 33.65 33.49 33.65 290 +0.19(+0.56%)
Jan 17, 2024 33.37 33.48 33.37 33.46 1,554 -0.06(-0.19%)
Jan 16, 2024 33.58 33.58 33.52 33.52 3,026 -0.09(-0.27%)
Jan 12, 2024 33.59 33.61 33.59 33.61 1,896 +0.00(+0.01%)
Jan 11, 2024 33.56 33.62 33.56 33.61 848 +0.04(+0.12%)
Jan 10, 2024 33.42 33.57 33.42 33.57 671 +0.11(+0.32%)
Jan 09, 2024 33.46 33.49 33.45 33.46 1,179 -0.02(-0.07%)
Jan 08, 2024 33.48 33.49 33.48 33.49 160 +0.29(+0.88%)
Jan 05, 2024 33.17 33.19 33.17 33.19 402 +0.03(+0.09%)
Jan 04, 2024 33.23 33.27 33.16 33.16 1,718 -0.06(-0.17%)
Jan 03, 2024 33.24 33.28 33.22 33.22 1,341 -0.15(-0.45%)
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.