Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 31.29 31.70 31.16 31.65 226,184 +0.62(+2.00%)
Mar 15, 2024 30.87 31.13 30.83 31.03 366,498 +0.03(+0.10%)
Mar 14, 2024 30.83 31.16 30.79 31.00 637,850 +0.42(+1.37%)
Mar 13, 2024 30.40 30.64 30.29 30.58 565,626 +0.71(+2.38%)
Mar 12, 2024 29.90 30.13 29.75 29.87 858,411 -0.10(-0.33%)
Mar 11, 2024 29.69 30.09 29.49 29.97 474,669 +0.17(+0.57%)
Mar 08, 2024 30.09 30.11 29.71 29.80 423,255 -0.32(-1.06%)
Mar 07, 2024 29.87 30.34 29.84 30.12 492,277 +0.00(+0.00%)
Mar 06, 2024 30.19 30.55 30.09 30.12 386,369 +0.29(+0.97%)
Mar 05, 2024 29.95 30.22 29.74 29.83 1,037,185 -0.27(-0.90%)
Mar 04, 2024 30.52 30.54 30.02 30.10 457,932 -0.19(-0.63%)
Mar 01, 2024 30.20 30.64 30.15 30.29 444,738 +0.56(+1.88%)
Feb 29, 2024 29.83 30.08 29.68 29.73 624,167 -0.08(-0.27%)
Feb 28, 2024 30.09 30.19 29.68 29.81 668,045 -0.12(-0.40%)
Feb 27, 2024 29.75 30.05 29.74 29.93 1,042,789 +0.26(+0.88%)
Feb 26, 2024 29.26 29.82 29.22 29.67 367,352 +0.31(+1.06%)
Feb 23, 2024 29.47 29.63 29.28 29.36 593,824 -0.61(-2.04%)
Feb 22, 2024 29.71 30.09 29.69 29.97 399,080 +0.13(+0.44%)
Feb 21, 2024 29.55 29.84 29.52 29.84 458,138 +0.21(+0.71%)
Feb 20, 2024 29.95 29.95 29.48 29.63 494,857 -0.30(-1.00%)
Feb 16, 2024 29.79 30.05 29.64 29.93 620,591 +0.15(+0.50%)
Feb 15, 2024 29.37 29.91 29.37 29.78 482,629 +0.48(+1.64%)
Feb 14, 2024 29.87 30.03 29.24 29.30 701,883 -0.39(-1.31%)
Feb 13, 2024 29.66 29.89 29.45 29.69 555,665 +0.20(+0.68%)
Feb 12, 2024 29.30 29.51 29.28 29.49 403,819 +0.08(+0.27%)
Feb 09, 2024 29.48 29.60 29.21 29.41 678,354 +0.05(+0.17%)
Feb 08, 2024 28.89 29.40 28.87 29.36 784,922 +0.86(+3.02%)
Feb 07, 2024 28.31 28.51 28.24 28.50 780,132 +0.25(+0.88%)
Feb 06, 2024 28.17 28.38 28.01 28.25 783,209 +0.24(+0.86%)
Feb 05, 2024 27.84 28.10 27.50 28.01 645,580 +0.32(+1.16%)
Feb 02, 2024 27.87 27.99 27.58 27.69 1,180,049 -0.55(-1.95%)
Feb 01, 2024 29.11 29.25 28.20 28.24 2,426,397 -0.61(-2.11%)
Jan 31, 2024 29.45 29.46 28.79 28.85 1,099,387 -0.73(-2.47%)
Jan 30, 2024 29.34 29.71 29.23 29.58 594,576 +0.17(+0.58%)
Jan 29, 2024 29.54 29.54 29.22 29.41 565,739 -0.39(-1.31%)
Jan 26, 2024 29.27 29.82 28.97 29.80 626,852 +0.46(+1.57%)
Jan 25, 2024 29.00 29.42 28.84 29.34 724,691 +0.67(+2.34%)
Jan 24, 2024 28.49 28.79 28.38 28.67 640,478 +0.26(+0.92%)
Jan 23, 2024 28.29 28.63 28.21 28.41 255,338 -0.05(-0.18%)
Jan 22, 2024 28.16 28.68 28.10 28.46 586,240 +0.38(+1.35%)
Jan 19, 2024 28.29 28.39 27.91 28.08 316,307 -0.05(-0.18%)
Jan 18, 2024 27.91 28.23 27.72 28.13 581,138 +0.33(+1.19%)
Jan 17, 2024 27.41 27.82 27.28 27.80 710,414 +0.10(+0.36%)
Jan 16, 2024 27.99 28.06 27.64 27.70 552,604 -0.20(-0.72%)
Jan 12, 2024 28.37 28.53 27.76 27.90 640,125 +0.20(+0.72%)
Jan 11, 2024 27.95 28.15 27.47 27.70 643,871 +0.40(+1.47%)
Jan 10, 2024 27.90 28.00 27.19 27.30 769,189 -0.27(-0.98%)
Jan 09, 2024 27.55 27.79 27.32 27.57 546,689 +0.38(+1.40%)
Jan 08, 2024 26.96 27.21 26.77 27.19 655,232 -0.86(-3.07%)
Jan 05, 2024 28.03 28.19 27.85 28.05 568,062 +0.44(+1.59%)
Jan 04, 2024 27.88 27.96 27.22 27.61 1,002,053 -0.31(-1.11%)
Jan 03, 2024 27.46 27.96 27.39 27.92 549,421 +0.92(+3.41%)
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.