Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.06 31.52 30.86 31.46 1,263,718 +0.66(+2.14%)
Mar 26, 2024 31.16 31.16 30.71 30.80 1,256,075 -0.21(-0.68%)
Mar 25, 2024 31.43 31.54 30.93 31.01 1,480,333 -0.31(-0.99%)
Mar 22, 2024 31.69 32.01 31.30 31.32 1,648,571 -0.26(-0.82%)
Mar 21, 2024 31.30 31.80 31.16 31.58 1,757,640 +0.28(+0.89%)
Mar 20, 2024 30.25 31.31 30.18 31.30 1,395,288 +1.06(+3.51%)
Mar 19, 2024 30.00 30.57 29.87 30.24 1,263,556 +0.23(+0.77%)
Mar 18, 2024 30.47 30.51 29.97 30.01 1,255,553 -0.36(-1.19%)
Mar 15, 2024 30.68 30.86 29.65 30.37 4,215,114 -0.50(-1.62%)
Mar 14, 2024 30.95 31.01 30.25 30.87 1,731,055 -0.15(-0.48%)
Mar 13, 2024 30.64 31.45 30.55 31.02 2,102,522 +0.47(+1.54%)
Mar 12, 2024 30.55 31.06 30.24 30.55 2,209,276 -0.04(-0.13%)
Mar 11, 2024 30.25 30.97 30.16 30.59 2,728,224 +0.34(+1.12%)
Mar 08, 2024 29.98 30.93 29.86 30.25 2,861,153 +0.56(+1.89%)
Mar 07, 2024 27.85 29.97 27.79 29.69 4,493,496 +1.88(+6.74%)
Mar 06, 2024 26.95 27.88 26.71 27.81 4,062,744 +0.82(+3.04%)
Mar 05, 2024 26.24 27.02 25.99 26.99 3,506,322 +1.02(+3.93%)
Mar 04, 2024 26.24 26.54 25.80 25.97 4,487,388 -0.10(-0.38%)
Mar 01, 2024 26.09 26.39 25.85 26.07 5,856,308 +0.07(+0.27%)
Feb 29, 2024 26.18 26.44 25.52 26.00 5,341,880 -0.15(-0.57%)
Feb 28, 2024 27.04 27.39 25.95 26.15 6,426,566 -0.88(-3.26%)
Feb 27, 2024 28.45 28.45 26.61 27.03 10,730,085 -4.82(-15.14%)
Feb 26, 2024 31.67 32.04 31.54 31.85 2,181,751 +0.02(+0.06%)
Feb 23, 2024 31.57 31.83 31.39 31.83 1,098,001 +0.34(+1.07%)
Feb 22, 2024 31.60 31.77 31.42 31.50 1,452,413 -0.19(-0.59%)
Feb 21, 2024 31.86 32.14 31.58 31.69 828,561 -0.32(-0.99%)
Feb 20, 2024 31.65 32.16 31.57 32.00 1,645,675 +0.29(+0.91%)
Feb 16, 2024 31.92 32.18 31.60 31.72 1,430,052 -0.33(-1.02%)
Feb 15, 2024 31.46 32.11 31.44 32.04 1,105,186 +0.79(+2.53%)
Feb 14, 2024 31.58 31.72 30.90 31.25 1,260,432 -0.20(-0.63%)
Feb 13, 2024 31.59 31.86 31.33 31.45 1,349,638 -0.63(-1.98%)
Feb 12, 2024 31.67 32.12 31.58 32.08 916,720 +0.51(+1.63%)
Feb 09, 2024 31.51 31.70 31.31 31.57 833,887 +0.02(+0.06%)
Feb 08, 2024 31.50 31.74 31.25 31.55 988,943 -0.05(-0.16%)
Feb 07, 2024 31.80 31.81 31.42 31.60 1,031,298 -0.24(-0.75%)
Feb 06, 2024 31.51 32.25 31.51 31.83 1,229,605 +0.12(+0.37%)
Feb 05, 2024 31.90 31.95 31.51 31.72 801,341 -0.25(-0.77%)
Feb 02, 2024 31.79 32.20 31.67 31.96 857,874 +0.00(+0.00%)
Feb 01, 2024 32.11 32.22 31.64 31.96 1,388,171 +0.20(+0.62%)
Jan 31, 2024 32.56 32.72 31.60 31.76 5,601,944 -0.66(-2.05%)
Jan 30, 2024 32.86 32.87 32.42 32.43 1,385,649 -0.42(-1.27%)
Jan 29, 2024 33.12 33.17 32.65 32.84 1,022,810 -0.27(-0.81%)
Jan 26, 2024 33.03 33.18 32.73 33.11 883,213 +0.32(+0.97%)
Jan 25, 2024 32.92 33.02 32.56 32.79 1,186,578 +0.11(+0.33%)
Jan 24, 2024 33.08 33.34 32.64 32.69 1,031,495 -0.24(-0.72%)
Jan 23, 2024 33.42 33.63 32.69 32.92 1,065,236 -0.39(-1.16%)
Jan 22, 2024 32.88 33.58 32.77 33.31 1,727,900 +0.54(+1.66%)
Jan 19, 2024 32.49 32.81 32.22 32.76 956,586 +0.31(+0.95%)
Jan 18, 2024 32.47 32.67 32.21 32.46 1,324,970 +0.05(+0.15%)
Jan 17, 2024 32.43 32.67 32.23 32.41 908,391 -0.27(-0.82%)
Jan 16, 2024 32.56 32.78 32.36 32.68 1,353,316 +0.00(+0.00%)
Jan 12, 2024 32.85 32.99 32.46 32.68 909,281 +0.05(+0.15%)
Jan 11, 2024 32.89 32.97 32.15 32.63 902,464 -0.39(-1.17%)
Jan 10, 2024 33.60 33.60 32.87 33.01 1,169,121 -0.52(-1.56%)
Jan 09, 2024 33.75 34.26 33.34 33.54 894,999 -0.27(-0.79%)
Jan 08, 2024 33.41 34.04 33.34 33.80 1,100,799 +0.23(+0.68%)
Jan 05, 2024 33.07 33.79 32.77 33.58 1,221,566 +0.32(+0.95%)
Jan 04, 2024 33.05 33.46 32.63 33.26 1,647,577 +0.26(+0.78%)
Jan 03, 2024 33.47 33.47 32.65 33.00 2,028,765 +0.16(+0.48%)
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.