Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 30.94 31.66 30.79 31.03 6,844,429 +0.59(+1.94%)
Mar 15, 2024 29.90 30.76 29.64 30.44 8,452,245 +0.42(+1.40%)
Mar 14, 2024 30.38 30.65 29.61 30.02 5,678,555 -0.54(-1.77%)
Mar 13, 2024 30.03 31.19 29.98 30.56 6,699,391 +0.77(+2.58%)
Mar 12, 2024 30.60 30.75 29.21 29.79 6,138,672 -0.70(-2.30%)
Mar 11, 2024 29.58 30.79 29.48 30.49 6,280,952 +0.64(+2.14%)
Mar 08, 2024 30.38 30.64 29.27 29.85 6,537,780 -0.02(-0.07%)
Mar 07, 2024 28.86 30.10 28.86 29.87 7,737,085 +1.65(+5.85%)
Mar 06, 2024 27.67 28.73 26.90 28.22 6,332,072 +1.31(+4.87%)
Mar 05, 2024 27.05 27.21 26.57 26.91 5,703,919 -0.57(-2.07%)
Mar 04, 2024 27.50 27.55 27.04 27.48 3,952,683 -0.10(-0.36%)
Mar 01, 2024 27.40 27.72 26.78 27.58 6,870,271 +0.47(+1.73%)
Feb 29, 2024 26.59 27.16 26.21 27.11 6,039,213 +0.89(+3.38%)
Feb 28, 2024 26.10 26.44 25.88 26.22 3,761,559 -0.38(-1.42%)
Feb 27, 2024 25.82 26.90 25.11 26.60 6,842,779 +1.36(+5.37%)
Feb 26, 2024 26.06 26.06 24.77 25.25 11,155,914 -1.18(-4.45%)
Feb 23, 2024 27.52 27.61 26.37 26.42 5,359,644 -1.23(-4.43%)
Feb 22, 2024 27.67 27.74 27.16 27.65 6,743,076 -0.21(-0.75%)
Feb 21, 2024 27.02 27.94 26.97 27.86 5,660,752 +1.27(+4.76%)
Feb 20, 2024 26.78 26.78 26.07 26.59 4,728,925 -0.71(-2.59%)
Feb 16, 2024 27.24 27.93 27.06 27.30 4,703,212 +0.01(+0.04%)
Feb 15, 2024 26.94 27.54 26.82 27.29 4,397,551 +0.60(+2.24%)
Feb 14, 2024 26.12 26.89 25.78 26.69 5,116,566 +0.94(+3.64%)
Feb 13, 2024 26.80 27.10 25.48 25.76 7,271,422 -2.04(-7.35%)
Feb 12, 2024 27.00 27.99 26.77 27.80 4,389,638 +1.01(+3.76%)
Feb 09, 2024 27.61 27.63 26.60 26.79 4,779,399 -0.82(-2.96%)
Feb 08, 2024 27.34 27.97 27.04 27.61 4,870,947 +0.18(+0.65%)
Feb 07, 2024 27.50 27.66 26.83 27.43 5,034,348 -0.09(-0.33%)
Feb 06, 2024 26.84 27.69 26.83 27.52 7,857,822 +0.78(+2.91%)
Feb 05, 2024 28.50 28.50 26.64 26.74 8,848,182 -2.64(-8.99%)
Feb 02, 2024 28.90 29.61 28.45 29.38 4,976,985 -0.20(-0.67%)
Feb 01, 2024 29.97 30.30 29.04 29.58 4,184,775 -0.06(-0.20%)
Jan 31, 2024 30.38 31.25 29.61 29.64 5,778,956 -0.86(-2.81%)
Jan 30, 2024 30.23 30.73 29.89 30.50 4,730,671 -0.30(-0.97%)
Jan 29, 2024 30.35 30.86 29.58 30.80 4,663,775 +0.30(+0.98%)
Jan 26, 2024 30.11 30.59 29.76 30.50 5,142,493 +0.73(+2.44%)
Jan 25, 2024 29.85 30.34 29.10 29.77 4,699,980 +0.12(+0.40%)
Jan 24, 2024 30.14 30.26 29.21 29.65 8,946,351 +0.25(+0.85%)
Jan 23, 2024 29.04 30.37 28.93 29.40 9,414,605 +1.88(+6.84%)
Jan 22, 2024 26.77 27.75 26.67 27.52 5,727,595 +0.26(+0.95%)
Jan 19, 2024 26.63 27.28 26.25 27.26 6,023,677 +0.61(+2.28%)
Jan 18, 2024 27.52 28.62 26.48 26.65 12,896,279 -0.43(-1.58%)
Jan 17, 2024 27.07 27.57 26.95 27.08 9,569,452 -0.69(-2.48%)
Jan 16, 2024 29.06 29.18 27.18 27.77 10,742,381 -2.15(-7.19%)
Jan 12, 2024 31.08 31.70 29.91 29.92 3,948,199 -0.85(-2.75%)
Jan 11, 2024 31.38 31.53 30.55 30.77 4,434,636 -0.77(-2.43%)
Jan 10, 2024 31.69 32.02 31.20 31.54 4,750,705 -0.29(-0.91%)
Jan 09, 2024 31.70 32.33 31.44 31.82 5,812,031 +0.21(+0.66%)
Jan 08, 2024 31.70 31.97 31.11 31.62 5,008,559 -0.40(-1.24%)
Jan 05, 2024 30.43 32.19 29.98 32.01 7,344,201 +1.00(+3.21%)
Jan 04, 2024 31.02 31.38 30.75 31.02 4,586,810 -0.36(-1.14%)
Jan 03, 2024 32.00 32.15 30.93 31.38 8,274,574 -1.81(-5.46%)
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.