Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 30.39 30.47 29.61 29.94 9,223,761 -0.48(-1.58%)
Mar 15, 2024 30.45 30.96 30.40 30.42 15,269,829 -0.19(-0.62%)
Mar 14, 2024 30.80 30.92 30.36 30.61 9,767,202 -0.14(-0.46%)
Mar 13, 2024 30.50 30.95 30.30 30.75 8,006,377 +0.25(+0.82%)
Mar 12, 2024 30.61 30.79 30.19 30.50 13,376,930 -0.08(-0.28%)
Mar 11, 2024 30.34 30.65 30.11 30.58 7,092,079 +0.12(+0.39%)
Mar 08, 2024 30.47 30.77 30.28 30.47 11,538,766 +0.18(+0.59%)
Mar 07, 2024 30.09 30.67 29.88 30.29 14,132,199 +0.33(+1.09%)
Mar 06, 2024 29.22 30.23 29.15 29.96 14,313,990 +1.09(+3.78%)
Mar 05, 2024 28.72 29.19 28.61 28.87 11,198,669 +0.07(+0.24%)
Mar 04, 2024 29.09 29.33 28.73 28.80 10,415,001 -0.35(-1.19%)
Mar 01, 2024 28.74 29.37 28.63 29.15 14,121,809 +1.07(+3.81%)
Feb 29, 2024 27.61 28.81 27.41 28.08 23,129,434 -0.39(-1.36%)
Feb 28, 2024 28.46 28.83 28.42 28.46 10,897,584 -0.11(-0.38%)
Feb 27, 2024 28.70 28.72 28.40 28.57 6,741,926 +0.03(+0.10%)
Feb 26, 2024 29.05 29.23 28.52 28.54 9,515,845 -0.47(-1.61%)
Feb 23, 2024 28.87 29.07 28.73 29.01 5,597,361 +0.32(+1.11%)
Feb 22, 2024 28.24 28.84 28.24 28.69 6,331,991 +0.52(+1.83%)
Feb 21, 2024 28.29 28.39 28.01 28.18 7,648,258 -0.20(-0.70%)
Feb 20, 2024 28.13 28.49 28.09 28.37 5,728,860 +0.05(+0.17%)
Feb 16, 2024 28.73 28.84 28.27 28.32 5,732,739 -0.45(-1.55%)
Feb 15, 2024 28.32 28.83 28.32 28.77 7,134,944 +0.45(+1.57%)
Feb 14, 2024 28.75 28.82 28.08 28.32 6,606,077 +0.44(+1.56%)
Feb 13, 2024 28.07 28.15 27.64 27.89 6,563,408 -0.55(-1.92%)
Feb 12, 2024 28.17 28.54 28.14 28.43 4,940,535 +0.27(+0.95%)
Feb 09, 2024 28.03 28.27 27.94 28.17 4,895,943 +0.13(+0.46%)
Feb 08, 2024 27.75 28.05 27.68 28.04 4,681,004 +0.34(+1.22%)
Feb 07, 2024 28.00 28.00 27.61 27.70 7,422,124 -0.34(-1.20%)
Feb 06, 2024 28.10 28.30 27.89 28.04 7,997,397 -0.04(-0.14%)
Feb 05, 2024 28.31 28.33 27.91 28.08 10,666,652 -0.35(-1.22%)
Feb 02, 2024 28.51 28.56 28.19 28.42 7,257,881 -0.26(-0.90%)
Feb 01, 2024 28.40 28.68 28.13 28.68 12,095,679 +0.23(+0.80%)
Jan 31, 2024 28.68 28.89 28.43 28.45 10,503,122 -0.44(-1.51%)
Jan 30, 2024 28.94 29.09 28.83 28.89 6,675,981 -0.09(-0.31%)
Jan 29, 2024 29.73 29.74 28.88 28.98 8,073,811 -0.75(-2.53%)
Jan 26, 2024 29.38 29.89 29.38 29.73 9,410,019 +0.29(+0.98%)
Jan 25, 2024 29.40 29.74 29.24 29.44 8,412,994 +0.15(+0.51%)
Jan 24, 2024 29.50 29.65 29.28 29.30 6,980,419 -0.01(-0.03%)
Jan 23, 2024 28.91 29.40 28.86 29.31 7,654,848 +0.39(+1.34%)
Jan 22, 2024 29.04 29.29 28.88 28.92 9,006,679 +0.06(+0.21%)
Jan 19, 2024 28.48 29.08 28.15 28.86 9,904,085 +0.47(+1.64%)
Jan 18, 2024 28.65 28.65 28.20 28.39 8,320,157 +0.00(+0.00%)
Jan 17, 2024 28.55 28.66 28.20 28.39 8,145,059 -0.44(-1.51%)
Jan 16, 2024 29.24 29.30 28.75 28.83 6,752,446 -0.71(-2.42%)
Jan 12, 2024 29.77 29.91 29.44 29.54 6,945,635 -0.19(-0.63%)
Jan 11, 2024 30.19 30.33 29.55 29.73 8,915,184 -0.34(-1.12%)
Jan 10, 2024 29.89 30.14 29.83 30.07 8,764,708 +0.18(+0.60%)
Jan 09, 2024 30.43 30.54 29.87 29.89 8,580,337 -0.83(-2.71%)
Jan 08, 2024 29.87 30.81 29.81 30.72 11,478,257 +1.04(+3.51%)
Jan 05, 2024 29.34 29.95 29.28 29.68 6,988,576 +0.27(+0.91%)
Jan 04, 2024 29.55 29.86 29.39 29.41 7,796,922 -0.22(-0.74%)
Jan 03, 2024 29.40 29.83 29.22 29.63 8,098,752 +0.07(+0.23%)
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.