Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 30.26 30.69 28.83 30.69 141,083 +0.28(+0.92%)
Mar 15, 2024 30.74 31.26 30.04 30.41 95,758 -0.56(-1.81%)
Mar 14, 2024 31.36 31.88 30.94 30.97 68,800 -0.11(-0.35%)
Mar 13, 2024 30.55 31.55 30.55 31.08 60,901 +0.53(+1.73%)
Mar 12, 2024 30.23 30.81 29.81 30.55 78,012 +0.32(+1.06%)
Mar 11, 2024 31.95 31.95 30.08 30.23 98,020 -1.53(-4.82%)
Mar 08, 2024 31.83 32.32 30.74 31.76 72,994 -0.07(-0.22%)
Mar 07, 2024 32.10 32.80 31.34 31.83 104,679 -0.17(-0.53%)
Mar 06, 2024 31.96 32.20 31.03 32.00 74,184 -0.13(-0.40%)
Mar 05, 2024 31.95 32.90 31.09 32.13 91,566 +0.71(+2.26%)
Mar 04, 2024 31.95 31.95 30.39 31.42 111,591 -0.48(-1.50%)
Mar 01, 2024 31.10 31.90 30.06 31.90 147,056 +0.90(+2.90%)
Feb 29, 2024 29.40 31.19 28.53 31.00 197,456 +1.90(+6.53%)
Feb 28, 2024 29.43 29.91 28.93 29.10 33,258 -0.61(-2.05%)
Feb 27, 2024 29.45 30.35 29.36 29.71 54,712 +0.47(+1.61%)
Feb 26, 2024 27.36 29.24 27.34 29.24 111,174 +1.88(+6.87%)
Feb 23, 2024 27.45 27.65 27.08 27.36 53,227 -0.12(-0.44%)
Feb 22, 2024 28.23 28.23 27.33 27.48 41,987 -0.75(-2.66%)
Feb 21, 2024 28.33 28.53 28.15 28.23 26,269 -0.34(-1.19%)
Feb 20, 2024 29.15 29.38 28.31 28.57 47,391 -0.91(-3.09%)
Feb 16, 2024 28.22 29.50 28.05 29.48 92,142 +1.03(+3.62%)
Feb 15, 2024 29.29 29.29 28.37 28.45 65,748 -0.47(-1.63%)
Feb 14, 2024 29.21 29.63 28.50 28.92 36,783 +0.07(+0.24%)
Feb 13, 2024 29.00 29.52 28.76 28.85 37,913 -0.96(-3.22%)
Feb 12, 2024 29.25 29.93 29.25 29.81 48,434 +0.46(+1.57%)
Feb 09, 2024 29.05 29.36 28.78 29.35 33,982 +0.12(+0.41%)
Feb 08, 2024 29.54 29.63 28.91 29.23 27,494 -0.03(-0.10%)
Feb 07, 2024 29.30 29.37 28.62 29.26 30,081 -0.04(-0.14%)
Feb 06, 2024 28.19 29.30 28.10 29.30 47,199 +1.32(+4.72%)
Feb 05, 2024 27.57 28.21 27.28 27.98 40,936 +0.01(+0.04%)
Feb 02, 2024 28.17 28.58 27.68 27.97 68,582 -0.32(-1.13%)
Feb 01, 2024 27.16 28.42 27.03 28.29 49,966 +1.36(+5.05%)
Jan 31, 2024 27.25 27.42 26.71 26.93 42,284 -0.35(-1.28%)
Jan 30, 2024 27.71 27.71 26.90 27.28 53,684 -0.63(-2.26%)
Jan 29, 2024 28.05 28.24 27.59 27.91 44,846 -0.09(-0.32%)
Jan 26, 2024 28.01 28.14 27.77 28.00 42,964 +0.00(+0.00%)
Jan 25, 2024 28.26 28.94 27.01 28.00 34,209 +0.17(+0.61%)
Jan 24, 2024 27.60 27.97 27.49 27.83 43,186 +0.67(+2.47%)
Jan 23, 2024 27.57 27.66 27.16 27.16 36,097 -0.25(-0.91%)
Jan 22, 2024 26.95 27.41 26.56 27.41 65,882 +0.54(+2.01%)
Jan 19, 2024 27.98 28.00 26.51 26.87 116,919 -1.00(-3.59%)
Jan 18, 2024 27.76 27.87 27.59 27.87 23,477 +0.26(+0.94%)
Jan 17, 2024 27.15 27.62 27.15 27.61 40,849 -0.05(-0.18%)
Jan 16, 2024 27.89 28.11 27.60 27.66 28,773 -0.56(-1.98%)
Jan 12, 2024 28.14 28.42 27.41 28.22 36,895 +0.26(+0.93%)
Jan 11, 2024 28.46 28.54 27.88 27.96 59,733 -0.65(-2.27%)
Jan 10, 2024 28.54 28.96 28.12 28.61 63,332 -0.08(-0.28%)
Jan 09, 2024 28.79 29.41 28.21 28.69 99,398 -0.08(-0.28%)
Jan 08, 2024 28.37 29.95 28.37 28.77 181,845 +0.40(+1.41%)
Jan 05, 2024 27.68 28.68 27.31 28.37 79,348 +0.64(+2.31%)
Jan 04, 2024 26.72 27.91 26.25 27.73 91,853 +0.94(+3.51%)
Jan 03, 2024 27.71 27.75 26.72 26.79 74,927 -1.32(-4.70%)
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.