Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.91 30.35 29.90 30.34 4,246,282 +0.46(+1.54%)
Mar 26, 2024 30.07 30.15 29.88 29.88 3,738,092 -0.17(-0.57%)
Mar 25, 2024 30.03 30.29 30.03 30.05 4,578,545 +0.06(+0.20%)
Mar 22, 2024 30.28 30.33 29.98 29.99 6,422,504 -0.16(-0.53%)
Mar 21, 2024 30.32 30.40 30.09 30.15 5,066,708 -0.09(-0.29%)
Mar 20, 2024 29.81 30.34 29.78 30.24 9,350,915 -0.11(-0.35%)
Mar 19, 2024 30.17 30.46 30.17 30.34 7,535,247 +0.02(+0.06%)
Mar 18, 2024 29.75 30.32 29.69 30.32 9,200,046 +0.75(+2.54%)
Mar 15, 2024 29.65 29.84 29.32 29.57 7,864,714 -0.17(-0.56%)
Mar 14, 2024 29.99 30.03 29.59 29.74 5,313,136 -0.38(-1.26%)
Mar 13, 2024 29.90 30.16 29.88 30.12 4,064,598 +0.35(+1.18%)
Mar 12, 2024 30.03 30.04 29.50 29.77 6,175,637 +0.45(+1.53%)
Mar 11, 2024 28.82 29.49 28.71 29.32 7,268,285 +0.39(+1.35%)
Mar 08, 2024 28.80 28.97 28.76 28.93 4,764,836 +0.11(+0.37%)
Mar 07, 2024 28.74 28.86 28.69 28.82 4,400,162 -0.02(-0.07%)
Mar 06, 2024 28.64 28.94 28.64 28.84 6,266,194 +0.13(+0.44%)
Mar 05, 2024 28.62 28.87 28.55 28.71 4,820,456 +0.06(+0.20%)
Mar 04, 2024 28.74 28.76 28.45 28.66 5,916,527 -0.41(-1.41%)
Mar 01, 2024 29.08 29.09 28.83 29.07 3,746,837 -0.11(-0.37%)
Feb 29, 2024 29.22 29.29 29.01 29.17 4,188,272 +0.16(+0.54%)
Feb 28, 2024 29.25 29.27 28.88 29.02 5,012,212 -0.38(-1.30%)
Feb 27, 2024 29.43 29.45 29.26 29.40 4,050,120 -0.10(-0.33%)
Feb 26, 2024 29.73 29.73 29.35 29.50 4,139,370 -0.27(-0.92%)
Feb 23, 2024 29.51 29.86 29.35 29.77 4,685,224 +0.03(+0.10%)
Feb 22, 2024 29.52 29.78 29.38 29.74 4,458,442 +0.21(+0.73%)
Feb 21, 2024 29.28 29.54 29.20 29.52 4,943,925 -0.05(-0.17%)
Feb 20, 2024 29.31 29.64 29.31 29.57 4,990,039 -0.20(-0.66%)
Feb 16, 2024 29.75 29.86 29.64 29.77 2,899,663 -0.06(-0.20%)
Feb 15, 2024 29.76 29.91 29.72 29.83 3,642,161 +0.24(+0.82%)
Feb 14, 2024 29.57 29.61 29.40 29.58 3,122,281 -0.15(-0.49%)
Feb 13, 2024 29.91 29.98 29.60 29.73 5,258,401 -0.46(-1.52%)
Feb 12, 2024 30.01 30.33 29.97 30.19 3,896,638 +0.18(+0.59%)
Feb 09, 2024 29.99 30.17 29.83 30.01 5,491,743 -0.69(-2.26%)
Feb 08, 2024 30.31 30.87 30.23 30.71 10,736,333 +2.00(+6.97%)
Feb 07, 2024 29.02 29.04 28.62 28.70 4,647,637 -0.34(-1.18%)
Feb 06, 2024 29.01 29.27 28.93 29.05 4,494,914 +0.05(+0.17%)
Feb 05, 2024 29.27 29.28 28.99 29.00 4,157,569 -0.30(-1.03%)
Feb 02, 2024 29.49 29.53 29.19 29.30 4,670,030 -0.19(-0.63%)
Feb 01, 2024 28.97 29.53 28.94 29.49 5,106,967 +0.60(+2.06%)
Jan 31, 2024 29.34 29.41 28.84 28.89 3,841,903 -0.43(-1.46%)
Jan 30, 2024 29.21 29.34 29.05 29.32 2,798,088 +0.05(+0.17%)
Jan 29, 2024 29.44 29.44 29.10 29.27 4,772,300 +0.32(+1.11%)
Jan 26, 2024 29.09 29.17 28.89 28.95 3,873,972 +0.21(+0.75%)
Jan 25, 2024 28.58 28.73 28.51 28.73 4,152,623 +0.02(+0.07%)
Jan 24, 2024 29.00 29.02 28.63 28.71 4,845,443 +0.05(+0.17%)
Jan 23, 2024 28.54 28.68 28.42 28.67 4,795,910 -0.27(-0.94%)
Jan 22, 2024 28.88 29.24 28.78 28.94 5,866,681 +0.17(+0.58%)
Jan 19, 2024 28.73 28.87 28.51 28.77 3,832,504 +0.12(+0.41%)
Jan 18, 2024 28.69 28.75 28.35 28.66 4,406,786 -0.19(-0.64%)
Jan 17, 2024 28.84 28.93 28.69 28.84 5,822,491 -0.19(-0.64%)
Jan 16, 2024 29.18 29.28 28.97 29.03 6,174,940 -0.39(-1.33%)
Jan 12, 2024 29.57 29.69 29.35 29.42 4,068,760 -0.16(-0.53%)
Jan 11, 2024 29.50 29.58 29.18 29.57 6,177,894 +0.28(+0.97%)
Jan 10, 2024 29.51 29.64 29.22 29.29 5,649,492 -0.29(-0.99%)
Jan 09, 2024 29.77 29.77 29.38 29.58 5,248,954 -0.25(-0.85%)
Jan 08, 2024 29.51 29.85 29.47 29.84 5,329,947 +0.28(+0.96%)
Jan 05, 2024 29.50 29.69 29.40 29.55 3,518,512 +0.15(+0.50%)
Jan 04, 2024 29.28 29.61 29.21 29.41 3,821,079 +0.23(+0.80%)
Jan 03, 2024 28.97 29.25 28.83 29.17 4,433,418 +0.09(+0.30%)
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.