Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 33.75 34.73 33.63 34.70 3,393,203 +1.05(+3.12%)
Mar 26, 2024 33.31 33.73 32.73 33.65 3,490,284 +0.48(+1.45%)
Mar 25, 2024 33.31 33.49 33.01 33.17 2,868,250 -0.03(-0.09%)
Mar 22, 2024 33.31 33.33 32.74 33.20 2,884,774 -0.20(-0.60%)
Mar 21, 2024 32.91 33.43 32.89 33.40 2,801,453 +0.68(+2.08%)
Mar 20, 2024 31.82 32.74 31.68 32.72 3,747,619 +0.94(+2.96%)
Mar 19, 2024 32.04 32.24 31.62 31.78 2,565,459 -0.29(-0.90%)
Mar 18, 2024 32.57 32.57 31.89 32.07 2,867,424 -0.05(-0.16%)
Mar 15, 2024 32.14 32.62 31.96 32.12 6,025,243 +0.09(+0.28%)
Mar 14, 2024 32.25 32.50 31.83 32.03 3,199,580 -0.44(-1.36%)
Mar 13, 2024 32.50 33.06 32.42 32.47 2,950,274 -0.07(-0.22%)
Mar 12, 2024 32.25 32.62 32.05 32.54 3,015,990 +0.41(+1.28%)
Mar 11, 2024 31.89 32.65 31.86 32.13 3,534,383 +0.09(+0.28%)
Mar 08, 2024 32.56 32.93 31.89 32.04 4,336,778 -0.24(-0.74%)
Mar 07, 2024 31.94 32.98 31.93 32.28 4,662,467 +0.34(+1.06%)
Mar 06, 2024 31.56 32.07 31.47 31.94 3,979,741 +0.62(+1.98%)
Mar 05, 2024 30.74 31.84 30.56 31.32 4,039,922 +0.49(+1.59%)
Mar 04, 2024 31.05 31.25 30.70 30.83 3,393,495 -0.32(-1.03%)
Mar 01, 2024 31.13 31.31 30.68 31.15 2,754,922 +0.02(+0.06%)
Feb 29, 2024 30.95 31.23 30.78 31.13 3,039,434 +0.46(+1.50%)
Feb 28, 2024 30.30 31.00 30.19 30.67 2,013,602 +0.10(+0.33%)
Feb 27, 2024 30.45 30.65 30.24 30.57 2,045,031 +0.51(+1.69%)
Feb 26, 2024 30.23 30.36 29.78 30.06 2,997,059 -0.24(-0.79%)
Feb 23, 2024 30.31 30.53 30.05 30.30 1,855,340 -0.10(-0.33%)
Feb 22, 2024 30.20 30.42 30.06 30.40 1,917,831 +0.24(+0.79%)
Feb 21, 2024 29.88 30.16 29.71 30.16 2,690,844 +0.11(+0.36%)
Feb 20, 2024 30.03 30.14 29.40 30.05 3,818,443 -0.45(-1.47%)
Feb 16, 2024 30.86 31.00 30.42 30.50 4,052,138 -0.88(-2.79%)
Feb 15, 2024 31.27 31.81 31.10 31.38 2,839,382 +0.35(+1.12%)
Feb 14, 2024 31.28 31.36 30.74 31.03 3,519,639 +0.09(+0.29%)
Feb 13, 2024 31.37 31.62 30.66 30.94 4,073,820 -1.27(-3.93%)
Feb 12, 2024 31.80 32.33 31.56 32.20 3,191,047 +0.52(+1.64%)
Feb 09, 2024 31.49 31.89 31.18 31.69 3,331,776 +0.32(+1.02%)
Feb 08, 2024 31.89 32.38 30.72 31.37 7,514,387 -2.34(-6.95%)
Feb 07, 2024 34.33 34.69 33.57 33.71 3,133,627 -0.24(-0.70%)
Feb 06, 2024 32.96 34.16 32.88 33.95 2,667,251 +0.59(+1.76%)
Feb 05, 2024 33.61 33.64 33.20 33.36 2,298,395 -0.61(-1.79%)
Feb 02, 2024 33.96 34.22 33.49 33.97 2,370,822 -0.39(-1.13%)
Feb 01, 2024 34.08 34.37 33.64 34.36 2,608,768 +0.58(+1.71%)
Jan 31, 2024 34.19 34.63 33.72 33.78 2,361,020 -0.52(-1.51%)
Jan 30, 2024 34.22 34.78 33.99 34.30 2,271,130 +0.15(+0.44%)
Jan 29, 2024 33.75 34.27 33.50 34.15 1,963,549 +0.13(+0.38%)
Jan 26, 2024 33.88 34.57 33.77 34.02 2,108,499 +0.35(+1.04%)
Jan 25, 2024 33.32 33.68 33.10 33.67 1,737,746 +0.52(+1.56%)
Jan 24, 2024 33.56 33.60 33.02 33.15 2,059,203 -0.18(-0.54%)
Jan 23, 2024 33.64 33.80 33.04 33.33 2,201,410 +0.23(+0.69%)
Jan 22, 2024 32.96 33.23 32.72 33.10 2,472,674 +0.35(+1.06%)
Jan 19, 2024 32.47 32.76 32.23 32.75 2,228,906 +0.12(+0.37%)
Jan 18, 2024 32.88 32.88 32.11 32.63 1,791,612 +0.04(+0.12%)
Jan 17, 2024 32.50 32.82 32.34 32.59 2,821,380 -0.40(-1.21%)
Jan 16, 2024 32.45 33.03 32.29 32.99 2,947,217 +0.32(+0.98%)
Jan 12, 2024 34.06 34.06 32.39 32.67 3,077,003 -1.28(-3.76%)
Jan 11, 2024 33.73 33.97 33.44 33.95 2,088,187 +0.18(+0.53%)
Jan 10, 2024 33.85 33.86 33.42 33.77 5,142,906 -0.08(-0.24%)
Jan 09, 2024 34.50 34.68 33.68 33.85 3,103,139 -1.12(-3.19%)
Jan 08, 2024 34.68 35.11 34.48 34.96 2,091,446 +0.10(+0.29%)
Jan 05, 2024 34.44 35.37 34.30 34.87 2,294,965 +0.68(+1.98%)
Jan 04, 2024 33.28 34.48 33.18 34.19 2,908,994 +0.28(+0.82%)
Jan 03, 2024 34.88 35.16 33.76 33.91 2,363,331 -1.90(-5.31%)
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.