Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.50 28.59 28.23 28.40 1,334,162 +0.10(+0.35%)
Mar 26, 2024 28.40 28.50 28.28 28.30 1,299,780 +0.07(+0.25%)
Mar 25, 2024 28.50 28.50 28.16 28.23 1,143,553 -0.28(-0.98%)
Mar 22, 2024 28.40 28.52 28.26 28.51 2,158,165 +0.17(+0.60%)
Mar 21, 2024 28.48 28.54 28.27 28.34 2,065,405 +0.00(+0.00%)
Mar 20, 2024 28.93 28.93 27.91 28.34 2,846,265 -0.45(-1.56%)
Mar 19, 2024 29.00 29.23 28.65 28.79 3,140,510 -0.34(-1.17%)
Mar 18, 2024 29.40 29.57 28.82 29.13 3,260,798 -0.27(-0.92%)
Mar 15, 2024 29.25 29.76 29.01 29.40 30,698,216 -0.11(-0.37%)
Mar 14, 2024 29.76 30.08 29.36 29.51 2,875,992 -0.25(-0.84%)
Mar 13, 2024 30.00 30.18 29.73 29.76 2,503,453 -0.24(-0.80%)
Mar 12, 2024 29.90 30.30 29.75 30.00 3,218,390 +0.42(+1.42%)
Mar 11, 2024 29.47 29.65 28.99 29.58 4,006,801 -0.05(-0.17%)
Mar 08, 2024 29.83 30.17 29.59 29.63 3,408,639 -0.11(-0.37%)
Mar 07, 2024 29.65 29.75 29.08 29.74 4,457,924 +0.14(+0.47%)
Mar 06, 2024 28.95 30.02 27.69 29.60 8,802,870 +2.35(+8.62%)
Mar 05, 2024 27.54 27.74 26.97 27.25 6,166,728 -0.63(-2.26%)
Mar 04, 2024 28.00 28.56 27.60 27.88 7,526,902 +1.34(+5.05%)
Mar 01, 2024 25.90 26.59 25.77 26.54 1,855,422 +0.75(+2.91%)
Feb 29, 2024 25.61 25.86 25.53 25.79 1,264,625 +0.45(+1.78%)
Feb 28, 2024 25.06 25.45 24.96 25.34 1,480,397 +0.12(+0.48%)
Feb 27, 2024 25.45 25.50 25.14 25.22 1,308,468 -0.11(-0.43%)
Feb 26, 2024 25.40 25.61 25.26 25.33 1,332,788 -0.02(-0.08%)
Feb 23, 2024 25.50 25.57 25.28 25.35 1,078,524 -0.02(-0.08%)
Feb 22, 2024 25.35 25.49 24.87 25.37 1,350,730 +0.44(+1.76%)
Feb 21, 2024 25.30 25.39 24.55 24.93 1,197,714 -0.67(-2.62%)
Feb 20, 2024 25.83 25.83 25.34 25.60 1,585,447 -0.43(-1.65%)
Feb 16, 2024 26.47 26.48 25.86 26.03 1,455,324 -0.58(-2.18%)
Feb 15, 2024 26.53 26.63 26.25 26.61 1,017,877 +0.26(+0.99%)
Feb 14, 2024 26.57 26.73 26.32 26.35 1,648,020 +0.02(+0.08%)
Feb 13, 2024 26.43 27.20 26.20 26.33 1,946,713 -0.78(-2.88%)
Feb 12, 2024 27.36 27.68 27.08 27.11 1,452,827 -0.25(-0.91%)
Feb 09, 2024 27.25 27.64 27.16 27.36 1,239,457 +0.31(+1.15%)
Feb 08, 2024 27.08 27.39 26.89 27.05 1,651,467 -0.01(-0.04%)
Feb 07, 2024 26.73 27.30 26.70 27.06 1,344,113 +0.40(+1.50%)
Feb 06, 2024 26.33 26.72 26.25 26.66 985,680 +0.47(+1.79%)
Feb 05, 2024 26.34 26.41 25.90 26.19 848,266 -0.24(-0.91%)
Feb 02, 2024 26.19 26.64 26.11 26.43 1,021,596 +0.17(+0.65%)
Feb 01, 2024 26.15 26.30 25.99 26.26 1,253,573 +0.28(+1.08%)
Jan 31, 2024 26.51 26.51 25.96 25.98 1,167,113 -0.68(-2.55%)
Jan 30, 2024 26.57 26.88 26.57 26.66 736,289 +0.01(+0.04%)
Jan 29, 2024 26.24 26.68 26.17 26.65 988,394 +0.41(+1.56%)
Jan 26, 2024 26.30 26.56 26.22 26.24 634,672 -0.10(-0.38%)
Jan 25, 2024 26.74 26.87 26.27 26.34 897,650 -0.26(-0.98%)
Jan 24, 2024 26.82 26.91 26.57 26.60 717,967 -0.05(-0.19%)
Jan 23, 2024 26.82 26.90 26.51 26.65 1,584,470 +0.04(+0.15%)
Jan 22, 2024 26.69 26.98 26.53 26.61 1,429,639 +0.38(+1.45%)
Jan 19, 2024 25.90 26.25 25.75 26.23 1,109,883 +0.44(+1.71%)
Jan 18, 2024 25.50 25.82 25.43 25.79 923,824 +0.40(+1.58%)
Jan 17, 2024 25.19 25.44 25.05 25.39 1,399,020 +0.01(+0.04%)
Jan 16, 2024 25.26 25.41 25.09 25.38 1,209,532 +0.07(+0.28%)
Jan 12, 2024 25.64 25.91 25.28 25.31 1,260,132 -0.29(-1.13%)
Jan 11, 2024 25.16 25.66 24.83 25.60 2,524,464 +0.59(+2.36%)
Jan 10, 2024 25.05 25.12 24.72 25.01 1,778,017 -0.05(-0.20%)
Jan 09, 2024 25.06 25.15 24.81 25.06 2,050,639 -0.07(-0.28%)
Jan 08, 2024 24.82 25.22 24.63 25.13 1,562,671 +0.46(+1.86%)
Jan 05, 2024 24.30 24.74 24.28 24.67 1,158,473 +0.28(+1.15%)
Jan 04, 2024 24.90 25.03 24.34 24.39 1,286,392 -0.50(-2.01%)
Jan 03, 2024 25.61 25.67 24.88 24.89 1,585,988 -0.92(-3.56%)
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.