Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.32 28.32 27.51 27.85 1,974,062 -0.14(-0.50%)
Mar 26, 2024 28.47 28.47 27.96 27.99 1,613,178 -0.17(-0.60%)
Mar 25, 2024 28.50 28.58 28.16 28.16 1,226,031 -0.40(-1.40%)
Mar 22, 2024 28.20 28.76 27.92 28.56 1,492,020 +0.22(+0.78%)
Mar 21, 2024 28.26 28.52 27.92 28.34 1,700,888 +0.29(+1.03%)
Mar 20, 2024 27.68 28.43 27.60 28.05 2,308,024 +0.37(+1.34%)
Mar 19, 2024 27.50 27.82 27.15 27.68 1,622,510 -0.14(-0.50%)
Mar 18, 2024 27.53 28.00 27.37 27.82 2,029,471 +0.48(+1.76%)
Mar 15, 2024 26.74 27.69 26.63 27.34 4,118,733 +0.45(+1.67%)
Mar 14, 2024 26.83 27.02 26.49 26.89 1,653,290 +0.23(+0.86%)
Mar 13, 2024 26.48 27.14 26.28 26.66 1,370,077 -0.10(-0.37%)
Mar 12, 2024 26.58 26.95 26.36 26.76 1,468,457 +0.16(+0.60%)
Mar 11, 2024 26.43 27.02 26.29 26.60 1,696,362 +0.04(+0.15%)
Mar 08, 2024 26.47 26.68 26.11 26.56 2,790,701 +0.24(+0.91%)
Mar 07, 2024 26.86 26.86 26.30 26.32 2,226,369 -0.45(-1.68%)
Mar 06, 2024 26.85 28.19 26.46 26.77 5,416,918 +0.11(+0.41%)
Mar 05, 2024 26.64 26.91 26.36 26.66 2,194,519 -0.37(-1.37%)
Mar 04, 2024 27.22 28.05 26.86 27.03 2,647,799 -0.13(-0.48%)
Mar 01, 2024 26.91 27.22 26.84 27.16 3,083,818 +0.34(+1.27%)
Feb 29, 2024 26.85 27.42 26.66 26.82 2,379,511 +0.01(+0.04%)
Feb 28, 2024 27.02 27.13 26.63 26.81 1,766,546 -0.40(-1.47%)
Feb 27, 2024 27.28 27.43 26.97 27.21 1,948,778 +0.15(+0.55%)
Feb 26, 2024 27.21 27.78 27.00 27.06 2,486,625 -0.26(-0.95%)
Feb 23, 2024 26.89 27.41 26.63 27.32 1,925,375 +0.32(+1.19%)
Feb 22, 2024 26.40 27.16 26.26 27.00 2,087,036 +0.48(+1.81%)
Feb 21, 2024 26.54 26.98 26.48 26.52 2,241,764 -0.40(-1.49%)
Feb 20, 2024 26.34 27.36 26.27 26.92 3,039,313 +0.17(+0.64%)
Feb 16, 2024 26.95 27.49 26.41 26.75 5,385,626 -0.91(-3.29%)
Feb 15, 2024 27.00 28.20 26.11 27.66 8,236,119 +2.34(+9.24%)
Feb 14, 2024 25.60 25.69 25.08 25.32 5,340,515 -0.14(-0.55%)
Feb 13, 2024 24.86 26.67 24.61 25.46 11,402,441 +3.09(+13.81%)
Feb 12, 2024 21.87 22.85 21.84 22.37 3,334,166 +0.66(+3.04%)
Feb 09, 2024 22.03 22.13 21.31 21.71 3,484,343 -0.84(-3.73%)
Feb 08, 2024 21.70 22.59 21.70 22.55 2,482,925 +0.87(+4.01%)
Feb 07, 2024 21.65 21.96 21.34 21.68 1,315,895 +0.14(+0.65%)
Feb 06, 2024 21.72 21.79 21.25 21.54 1,986,723 -0.19(-0.87%)
Feb 05, 2024 21.74 21.84 21.40 21.73 1,607,039 -0.12(-0.55%)
Feb 02, 2024 21.95 22.04 21.66 21.85 1,671,864 -0.13(-0.59%)
Feb 01, 2024 21.71 22.03 21.42 21.98 1,573,777 +0.38(+1.76%)
Jan 31, 2024 21.87 22.35 21.54 21.60 1,775,603 -0.46(-2.09%)
Jan 30, 2024 22.10 22.46 21.96 22.06 1,846,685 -0.08(-0.36%)
Jan 29, 2024 21.82 22.22 21.64 22.14 1,680,049 +0.43(+1.98%)
Jan 26, 2024 21.65 21.95 21.60 21.71 1,831,142 +0.15(+0.70%)
Jan 25, 2024 21.41 21.77 21.24 21.56 1,747,332 +0.37(+1.75%)
Jan 24, 2024 21.54 21.59 21.16 21.19 1,198,706 -0.15(-0.70%)
Jan 23, 2024 21.50 21.95 21.32 21.34 4,858,755 +0.20(+0.95%)
Jan 22, 2024 21.31 21.54 21.07 21.14 2,559,492 +0.10(+0.48%)
Jan 19, 2024 20.50 21.06 20.18 21.04 2,800,375 +0.77(+3.80%)
Jan 18, 2024 20.10 20.50 19.89 20.27 1,956,195 +0.39(+1.96%)
Jan 17, 2024 19.22 19.89 19.15 19.88 3,004,049 +0.37(+1.90%)
Jan 16, 2024 19.29 19.59 19.16 19.51 1,735,920 -0.04(-0.20%)
Jan 12, 2024 19.89 20.03 19.52 19.55 1,863,507 -0.29(-1.46%)
Jan 11, 2024 20.22 20.22 19.59 19.84 2,662,365 -0.46(-2.27%)
Jan 10, 2024 19.79 20.78 19.79 20.30 2,177,040 +0.35(+1.75%)
Jan 09, 2024 20.91 21.02 19.84 19.95 2,959,873 -1.41(-6.60%)
Jan 08, 2024 20.95 21.40 20.66 21.36 2,557,959 +0.38(+1.81%)
Jan 05, 2024 20.98 21.57 20.85 20.98 1,817,714 -0.16(-0.76%)
Jan 04, 2024 20.31 21.19 20.12 21.14 2,705,123 +0.73(+3.58%)
Jan 03, 2024 20.83 20.89 20.38 20.41 2,140,716 -0.65(-3.09%)
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.