Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.50 36.65 34.03 35.90 7,722,038 +5.72(+18.95%)
Mar 26, 2024 30.49 30.60 29.89 30.18 1,274,708 -0.25(-0.82%)
Mar 25, 2024 30.55 30.70 30.26 30.43 1,149,821 -0.12(-0.39%)
Mar 22, 2024 30.31 30.55 29.99 30.55 617,086 +0.16(+0.53%)
Mar 21, 2024 30.43 30.86 30.31 30.39 842,320 +0.09(+0.30%)
Mar 20, 2024 30.33 30.61 30.04 30.30 588,990 +0.10(+0.33%)
Mar 19, 2024 29.55 30.43 29.53 30.20 460,354 +0.31(+1.04%)
Mar 18, 2024 29.74 30.18 29.32 29.89 408,356 +0.32(+1.08%)
Mar 15, 2024 30.02 30.04 29.44 29.57 847,263 -0.27(-0.90%)
Mar 14, 2024 30.51 30.52 29.81 29.84 708,518 -0.62(-2.04%)
Mar 13, 2024 29.66 30.75 29.61 30.46 583,500 +0.61(+2.04%)
Mar 12, 2024 29.11 29.90 29.01 29.85 644,011 +0.50(+1.70%)
Mar 11, 2024 29.23 29.83 29.21 29.35 385,139 +0.04(+0.14%)
Mar 08, 2024 29.21 29.64 29.09 29.31 321,194 +0.47(+1.63%)
Mar 07, 2024 28.52 28.93 28.41 28.84 360,379 +0.44(+1.55%)
Mar 06, 2024 28.87 29.04 28.09 28.40 628,048 -0.02(-0.07%)
Mar 05, 2024 29.59 29.77 28.21 28.42 873,636 -1.61(-5.36%)
Mar 04, 2024 30.16 30.32 29.87 30.03 410,795 +0.00(+0.00%)
Mar 01, 2024 29.81 30.30 29.66 30.03 815,081 +0.19(+0.64%)
Feb 29, 2024 30.01 30.12 29.57 29.84 816,844 +0.10(+0.34%)
Feb 28, 2024 29.87 30.07 29.68 29.74 560,486 -0.36(-1.20%)
Feb 27, 2024 30.35 30.72 29.94 30.10 612,459 +0.24(+0.80%)
Feb 26, 2024 29.79 30.69 29.74 29.86 889,792 +0.04(+0.13%)
Feb 23, 2024 29.99 30.30 29.72 29.82 393,844 -0.10(-0.33%)
Feb 22, 2024 30.18 30.31 29.62 29.92 713,934 +0.30(+1.00%)
Feb 21, 2024 29.64 29.86 29.30 29.62 575,123 -0.34(-1.15%)
Feb 20, 2024 29.61 30.33 29.35 29.97 508,543 +0.02(+0.07%)
Feb 16, 2024 30.20 30.34 29.49 29.95 712,562 -0.50(-1.64%)
Feb 15, 2024 31.24 31.37 30.00 30.45 1,400,701 -0.48(-1.55%)
Feb 14, 2024 31.12 31.90 30.86 30.93 847,304 +0.48(+1.58%)
Feb 13, 2024 30.76 31.25 30.36 30.45 614,745 -1.51(-4.72%)
Feb 12, 2024 31.97 33.04 31.79 31.96 666,463 -0.03(-0.09%)
Feb 09, 2024 31.39 32.09 31.06 31.99 562,883 +0.81(+2.60%)
Feb 08, 2024 30.82 31.75 30.75 31.18 408,808 +0.48(+1.56%)
Feb 07, 2024 31.18 31.49 30.58 30.70 698,546 -0.50(-1.60%)
Feb 06, 2024 30.81 31.23 30.54 31.20 352,972 +0.58(+1.89%)
Feb 05, 2024 31.12 31.23 30.45 30.62 387,255 -0.67(-2.14%)
Feb 02, 2024 30.80 31.67 30.60 31.29 385,391 +0.26(+0.84%)
Feb 01, 2024 31.71 31.71 30.71 31.03 397,072 -0.45(-1.43%)
Jan 31, 2024 32.46 32.46 31.48 31.48 392,598 -1.13(-3.47%)
Jan 30, 2024 32.70 33.22 32.39 32.61 564,201 -0.14(-0.43%)
Jan 29, 2024 31.89 32.78 31.64 32.75 498,288 +1.23(+3.90%)
Jan 26, 2024 31.44 32.04 31.03 31.52 482,454 +0.03(+0.10%)
Jan 25, 2024 32.56 32.56 31.27 31.49 508,192 -0.66(-2.05%)
Jan 24, 2024 33.30 33.30 31.74 32.15 685,422 -0.83(-2.52%)
Jan 23, 2024 32.86 33.62 32.49 32.98 773,298 +0.28(+0.86%)
Jan 22, 2024 32.64 33.34 32.09 32.70 1,287,256 +0.66(+2.06%)
Jan 19, 2024 32.37 32.48 31.50 32.04 1,099,712 -0.32(-0.99%)
Jan 18, 2024 34.57 34.74 32.26 32.36 941,050 -1.94(-5.66%)
Jan 17, 2024 33.95 34.37 33.52 34.30 1,306,371 -0.24(-0.69%)
Jan 16, 2024 34.69 34.78 33.80 34.54 676,426 -0.54(-1.54%)
Jan 12, 2024 35.35 35.49 34.81 35.08 370,954 +0.03(+0.09%)
Jan 11, 2024 35.55 35.83 34.58 35.05 555,171 -0.26(-0.74%)
Jan 10, 2024 35.42 35.58 34.80 35.31 534,517 +0.01(+0.03%)
Jan 09, 2024 34.16 35.32 32.87 35.30 2,058,261 +0.71(+2.05%)
Jan 08, 2024 33.54 34.68 33.51 34.59 427,398 +0.97(+2.89%)
Jan 05, 2024 33.32 33.91 32.98 33.62 478,291 +0.26(+0.78%)
Jan 04, 2024 32.72 33.44 32.37 33.36 869,083 +0.36(+1.09%)
Jan 03, 2024 34.11 34.40 32.95 33.00 681,332 -1.67(-4.82%)
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.