Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.24 27.14 26.24 27.13 142,100 +1.37(+5.32%)
Mar 26, 2024 25.74 25.97 25.36 25.76 90,622 +0.16(+0.63%)
Mar 25, 2024 26.86 27.68 25.56 25.60 65,812 -1.26(-4.69%)
Mar 22, 2024 27.13 27.50 26.84 26.86 77,403 -0.36(-1.32%)
Mar 21, 2024 27.04 27.70 26.66 27.22 173,873 +0.09(+0.33%)
Mar 20, 2024 25.99 27.43 25.99 27.13 121,816 +1.12(+4.31%)
Mar 19, 2024 24.24 26.02 24.22 26.01 109,775 +1.48(+6.03%)
Mar 18, 2024 25.07 25.10 24.48 24.53 106,280 -0.40(-1.60%)
Mar 15, 2024 24.37 25.07 24.26 24.93 177,758 +0.38(+1.55%)
Mar 14, 2024 25.85 25.97 24.34 24.55 138,721 -1.71(-6.51%)
Mar 13, 2024 25.84 26.82 25.84 26.26 108,793 +0.48(+1.86%)
Mar 12, 2024 24.92 26.45 24.74 25.78 150,810 +0.45(+1.78%)
Mar 11, 2024 25.74 26.46 24.61 25.33 234,099 -1.16(-4.38%)
Mar 08, 2024 25.00 28.79 24.95 26.49 471,583 -2.78(-9.50%)
Mar 07, 2024 28.94 29.39 28.13 29.27 153,299 +0.65(+2.27%)
Mar 06, 2024 29.56 29.56 27.20 28.62 188,185 -1.06(-3.57%)
Mar 05, 2024 29.66 29.82 27.57 29.68 154,996 -1.72(-5.48%)
Mar 04, 2024 31.93 31.93 30.93 31.40 111,441 -0.33(-1.04%)
Mar 01, 2024 31.98 32.42 31.39 31.73 79,692 -0.19(-0.60%)
Feb 29, 2024 31.67 32.09 31.23 31.92 89,555 +0.94(+3.03%)
Feb 28, 2024 31.21 31.93 30.84 30.98 70,153 -0.96(-3.01%)
Feb 27, 2024 31.82 32.50 31.71 31.94 60,383 +0.40(+1.27%)
Feb 26, 2024 31.31 31.98 30.98 31.54 102,730 +0.22(+0.70%)
Feb 23, 2024 30.68 31.67 30.68 31.32 80,195 +0.57(+1.85%)
Feb 22, 2024 31.14 31.51 30.53 30.75 57,136 -0.33(-1.06%)
Feb 21, 2024 30.38 31.21 30.09 31.08 74,967 +0.35(+1.14%)
Feb 20, 2024 31.92 31.92 30.02 30.73 98,224 -1.57(-4.86%)
Feb 16, 2024 31.85 32.48 31.44 32.30 80,389 +0.03(+0.09%)
Feb 15, 2024 30.83 32.47 30.83 32.27 89,174 +1.92(+6.33%)
Feb 14, 2024 30.70 30.70 29.61 30.35 79,706 +0.30(+1.00%)
Feb 13, 2024 30.52 30.73 29.65 30.05 142,480 -1.86(-5.83%)
Feb 12, 2024 29.75 32.23 29.75 31.91 100,311 +2.16(+7.26%)
Feb 09, 2024 29.41 30.09 28.96 29.75 82,163 +0.25(+0.85%)
Feb 08, 2024 28.29 29.57 27.91 29.50 103,070 +1.50(+5.36%)
Feb 07, 2024 28.30 28.30 27.60 28.00 97,603 -0.47(-1.65%)
Feb 06, 2024 28.02 28.79 27.99 28.47 70,792 +0.41(+1.46%)
Feb 05, 2024 28.20 28.23 27.54 28.06 95,663 -0.75(-2.60%)
Feb 02, 2024 28.32 29.33 27.99 28.81 86,429 -0.36(-1.23%)
Feb 01, 2024 28.00 29.23 27.44 29.17 145,164 +1.39(+5.00%)
Jan 31, 2024 28.15 28.44 27.55 27.78 201,241 -0.48(-1.70%)
Jan 30, 2024 27.95 28.46 27.72 28.26 65,229 -0.18(-0.63%)
Jan 29, 2024 28.75 28.75 27.73 28.44 74,883 -0.32(-1.11%)
Jan 26, 2024 28.73 28.77 28.13 28.76 64,214 +0.34(+1.20%)
Jan 25, 2024 28.72 28.75 28.08 28.42 56,152 +0.38(+1.36%)
Jan 24, 2024 28.50 28.63 27.64 28.04 124,979 +0.17(+0.61%)
Jan 23, 2024 28.28 28.58 27.45 27.87 82,665 +0.11(+0.40%)
Jan 22, 2024 27.08 27.81 27.08 27.76 85,363 +0.84(+3.12%)
Jan 19, 2024 27.50 27.50 26.68 26.92 145,580 -0.40(-1.46%)
Jan 18, 2024 27.70 27.70 26.68 27.32 157,356 -0.26(-0.94%)
Jan 17, 2024 26.89 27.70 26.89 27.58 95,838 +0.19(+0.69%)
Jan 16, 2024 27.38 27.62 26.75 27.39 224,866 -0.50(-1.79%)
Jan 12, 2024 28.64 29.39 27.73 27.89 84,411 -0.60(-2.11%)
Jan 11, 2024 29.28 29.51 28.01 28.49 121,274 -1.28(-4.30%)
Jan 10, 2024 28.61 30.10 28.61 29.77 109,901 +0.91(+3.15%)
Jan 09, 2024 29.98 29.98 28.42 28.86 162,062 -1.86(-6.05%)
Jan 08, 2024 25.58 30.97 25.57 30.72 314,374 -0.34(-1.09%)
Jan 05, 2024 31.48 32.43 30.86 31.06 193,617 -0.79(-2.48%)
Jan 04, 2024 31.63 32.16 31.60 31.85 116,637 -0.24(-0.75%)
Jan 03, 2024 33.89 33.98 31.82 32.09 122,510 -2.39(-6.93%)
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.