Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.41 32.30 30.50 30.83 343,003 -0.65(-2.06%)
Mar 26, 2024 30.40 31.80 30.26 31.48 90,022 +1.03(+3.38%)
Mar 25, 2024 30.09 30.77 29.92 30.45 102,927 +0.36(+1.20%)
Mar 22, 2024 29.11 30.12 28.97 30.09 105,461 +0.83(+2.84%)
Mar 21, 2024 26.98 29.86 26.93 29.26 258,352 +2.79(+10.54%)
Mar 20, 2024 26.25 27.14 24.89 26.47 461,449 +1.74(+7.04%)
Mar 19, 2024 23.75 25.36 23.75 24.73 225,222 +0.82(+3.43%)
Mar 18, 2024 26.56 26.70 23.91 23.91 174,833 -2.52(-9.53%)
Mar 15, 2024 26.17 27.14 26.17 26.43 151,676 +0.08(+0.30%)
Mar 14, 2024 25.98 26.36 25.59 26.35 182,620 +0.52(+2.01%)
Mar 13, 2024 25.16 25.98 25.16 25.83 112,552 +0.67(+2.66%)
Mar 12, 2024 25.16 25.23 24.67 25.16 43,910 -0.07(-0.28%)
Mar 11, 2024 24.86 25.26 24.57 25.23 47,030 +0.32(+1.28%)
Mar 08, 2024 25.55 25.69 24.89 24.91 40,590 -0.40(-1.58%)
Mar 07, 2024 25.39 25.71 25.03 25.31 56,897 +0.02(+0.08%)
Mar 06, 2024 25.36 25.61 24.82 25.29 59,638 +0.01(+0.04%)
Mar 05, 2024 25.13 25.56 24.97 25.28 51,017 +0.11(+0.44%)
Mar 04, 2024 25.06 25.70 24.95 25.17 93,003 +0.17(+0.68%)
Mar 01, 2024 25.18 25.18 24.69 25.00 39,880 +0.01(+0.04%)
Feb 29, 2024 25.55 25.88 24.95 24.99 68,281 -0.22(-0.87%)
Feb 28, 2024 25.17 25.61 24.88 25.21 58,815 -0.05(-0.20%)
Feb 27, 2024 25.49 25.73 25.24 25.26 39,378 -0.08(-0.32%)
Feb 26, 2024 25.27 25.59 25.26 25.34 25,683 +0.13(+0.52%)
Feb 23, 2024 24.60 25.30 24.60 25.21 29,719 +0.56(+2.27%)
Feb 22, 2024 24.87 25.02 24.44 24.65 46,252 -0.23(-0.92%)
Feb 21, 2024 24.87 25.01 24.71 24.88 47,647 +0.01(+0.04%)
Feb 20, 2024 25.45 25.54 24.17 24.87 71,694 -0.87(-3.38%)
Feb 16, 2024 25.84 26.36 25.65 25.74 76,208 -0.43(-1.64%)
Feb 15, 2024 25.61 26.27 25.61 26.17 76,309 +0.73(+2.87%)
Feb 14, 2024 25.34 25.49 24.60 25.44 48,204 +0.39(+1.56%)
Feb 13, 2024 25.30 25.78 24.77 25.05 113,623 -0.75(-2.91%)
Feb 12, 2024 25.26 26.04 25.19 25.80 146,477 +0.54(+2.14%)
Feb 09, 2024 25.33 25.39 24.97 25.26 40,505 +0.15(+0.60%)
Feb 08, 2024 25.01 25.21 24.81 25.11 33,881 +0.26(+1.05%)
Feb 07, 2024 24.04 25.33 23.81 24.85 145,459 +0.81(+3.37%)
Feb 06, 2024 23.66 24.16 23.66 24.04 42,715 +0.56(+2.39%)
Feb 05, 2024 23.63 23.78 23.41 23.48 52,543 -0.35(-1.47%)
Feb 02, 2024 23.14 24.43 23.14 23.83 74,674 +0.43(+1.84%)
Feb 01, 2024 23.42 23.79 23.06 23.40 42,287 +0.09(+0.39%)
Jan 31, 2024 24.41 24.68 23.31 23.31 63,610 -1.14(-4.66%)
Jan 30, 2024 24.32 24.54 24.00 24.45 49,486 +0.10(+0.41%)
Jan 29, 2024 24.41 24.54 23.93 24.35 36,582 -0.05(-0.20%)
Jan 26, 2024 24.52 24.61 24.23 24.40 36,980 +0.16(+0.66%)
Jan 25, 2024 24.22 24.41 23.80 24.24 84,941 +0.15(+0.62%)
Jan 24, 2024 24.95 24.95 24.02 24.09 53,873 -0.59(-2.39%)
Jan 23, 2024 25.30 25.37 24.67 24.68 32,881 -0.33(-1.32%)
Jan 22, 2024 24.46 25.13 24.46 25.01 82,134 +0.68(+2.79%)
Jan 19, 2024 24.31 24.36 23.80 24.33 65,886 +0.26(+1.08%)
Jan 18, 2024 24.08 24.37 23.74 24.07 68,397 +0.25(+1.05%)
Jan 17, 2024 23.92 23.99 23.57 23.82 68,855 -0.13(-0.54%)
Jan 16, 2024 23.63 24.23 23.63 23.95 135,192 +0.32(+1.35%)
Jan 12, 2024 23.78 24.50 23.40 23.63 88,424 +0.17(+0.72%)
Jan 11, 2024 25.06 25.16 23.34 23.46 120,801 -1.49(-5.97%)
Jan 10, 2024 24.76 25.15 24.62 24.95 90,528 +0.08(+0.32%)
Jan 09, 2024 24.94 25.50 24.75 24.87 98,824 -0.15(-0.60%)
Jan 08, 2024 24.40 25.02 24.15 25.02 110,364 +0.68(+2.79%)
Jan 05, 2024 25.34 25.49 24.30 24.34 107,489 -1.10(-4.32%)
Jan 04, 2024 24.90 25.76 24.90 25.44 90,602 +0.52(+2.09%)
Jan 03, 2024 25.20 25.28 24.72 24.92 111,182 -0.44(-1.74%)
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.