Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.48 27.86 26.60 27.74 495,860 +0.64(+2.36%)
Mar 26, 2024 26.96 28.34 26.35 27.10 1,244,512 +1.02(+3.91%)
Mar 25, 2024 25.61 26.12 25.51 26.08 293,402 +0.43(+1.68%)
Mar 22, 2024 25.51 26.19 24.89 25.65 757,014 -0.15(-0.58%)
Mar 21, 2024 26.85 26.85 25.52 25.80 440,032 -0.54(-2.05%)
Mar 20, 2024 24.77 26.83 24.77 26.34 843,221 +1.62(+6.55%)
Mar 19, 2024 26.51 27.08 24.50 24.72 725,670 -2.20(-8.17%)
Mar 18, 2024 26.73 27.70 26.52 26.92 379,389 -0.20(-0.74%)
Mar 15, 2024 27.16 28.03 26.82 27.12 709,230 -0.24(-0.88%)
Mar 14, 2024 28.77 28.93 26.70 27.36 623,580 -1.82(-6.24%)
Mar 13, 2024 29.00 29.95 28.62 29.18 277,314 +0.03(+0.10%)
Mar 12, 2024 29.07 29.26 28.14 29.15 395,904 +0.44(+1.53%)
Mar 11, 2024 29.31 29.77 28.53 28.71 415,081 -0.84(-2.84%)
Mar 08, 2024 29.83 30.74 29.04 29.55 435,113 +0.28(+0.96%)
Mar 07, 2024 27.95 29.32 27.84 29.27 461,414 +1.41(+5.06%)
Mar 06, 2024 28.50 29.35 27.54 27.86 646,637 -0.14(-0.50%)
Mar 05, 2024 28.72 29.54 27.39 28.00 615,270 -1.01(-3.48%)
Mar 04, 2024 27.47 29.55 27.00 29.01 598,120 +1.73(+6.34%)
Mar 01, 2024 26.91 27.53 26.06 27.28 397,671 +0.53(+1.98%)
Feb 29, 2024 29.50 30.12 25.97 26.75 861,474 -1.83(-6.40%)
Feb 28, 2024 27.25 28.86 26.59 28.58 1,118,332 +1.31(+4.80%)
Feb 27, 2024 24.47 27.47 24.27 27.27 862,298 +3.14(+13.01%)
Feb 26, 2024 22.80 24.15 22.80 24.13 721,967 +1.13(+4.91%)
Feb 23, 2024 23.59 23.59 22.50 23.00 814,535 -0.70(-2.95%)
Feb 22, 2024 23.85 24.20 23.07 23.70 616,978 -0.01(-0.04%)
Feb 21, 2024 24.33 24.37 22.34 23.71 1,268,984 -0.68(-2.79%)
Feb 20, 2024 22.64 25.68 22.64 24.39 1,533,832 +1.51(+6.60%)
Feb 16, 2024 27.02 29.57 22.69 22.88 4,606,036 -12.40(-35.15%)
Feb 15, 2024 33.59 35.74 33.59 35.28 1,553,541 +1.97(+5.91%)
Feb 14, 2024 31.86 34.06 31.21 33.31 953,201 +2.53(+8.22%)
Feb 13, 2024 30.42 32.20 29.96 30.78 668,069 -1.56(-4.82%)
Feb 12, 2024 30.68 33.25 30.68 32.34 585,900 +1.68(+5.48%)
Feb 09, 2024 30.30 30.88 29.74 30.66 458,213 +0.98(+3.30%)
Feb 08, 2024 28.46 30.09 28.46 29.68 494,728 +1.39(+4.91%)
Feb 07, 2024 29.20 29.20 27.81 28.29 363,005 -0.64(-2.21%)
Feb 06, 2024 26.92 29.13 26.92 28.93 572,301 +1.70(+6.24%)
Feb 05, 2024 26.24 27.44 25.54 27.23 878,853 +0.28(+1.04%)
Feb 02, 2024 26.78 27.56 25.97 26.95 638,337 -0.45(-1.64%)
Feb 01, 2024 27.41 27.81 26.86 27.40 664,801 +0.20(+0.74%)
Jan 31, 2024 28.24 29.51 27.14 27.20 629,235 -1.40(-4.90%)
Jan 30, 2024 28.31 28.62 27.18 28.60 578,179 -0.14(-0.49%)
Jan 29, 2024 28.72 28.92 28.00 28.74 488,324 +0.21(+0.74%)
Jan 26, 2024 28.90 29.54 28.25 28.53 424,992 +0.21(+0.74%)
Jan 25, 2024 29.07 29.30 27.62 28.32 655,766 -0.39(-1.36%)
Jan 24, 2024 29.80 30.15 28.69 28.71 424,040 -0.33(-1.14%)
Jan 23, 2024 29.16 29.82 28.15 29.04 424,208 +0.74(+2.61%)
Jan 22, 2024 28.07 29.70 27.58 28.30 1,217,404 +0.87(+3.17%)
Jan 19, 2024 27.48 27.90 26.38 27.43 750,576 +0.23(+0.85%)
Jan 18, 2024 27.32 27.49 26.25 27.20 585,293 +0.27(+1.00%)
Jan 17, 2024 27.28 27.55 26.41 26.93 617,631 -0.91(-3.27%)
Jan 16, 2024 27.74 28.00 27.01 27.84 502,860 -0.45(-1.59%)
Jan 12, 2024 29.23 29.97 28.13 28.29 298,569 -0.61(-2.11%)
Jan 11, 2024 28.94 29.06 27.63 28.90 341,796 -0.04(-0.14%)
Jan 10, 2024 28.25 28.97 27.58 28.94 457,048 +0.52(+1.83%)
Jan 09, 2024 28.18 29.00 27.64 28.42 395,666 -0.46(-1.59%)
Jan 08, 2024 28.19 29.18 27.66 28.88 607,315 +0.74(+2.63%)
Jan 05, 2024 28.46 28.88 27.27 28.14 488,462 -0.76(-2.63%)
Jan 04, 2024 28.54 29.71 28.21 28.90 735,184 -0.02(-0.07%)
Jan 03, 2024 30.03 30.18 28.28 28.92 689,704 -1.84(-5.98%)
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.