Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 33.55 35.78 31.30 34.20 30,538 +0.73(+2.18%)
Mar 26, 2024 32.74 33.55 31.97 33.47 15,281 +1.12(+3.46%)
Mar 25, 2024 31.09 33.68 30.61 32.35 36,934 +1.26(+4.05%)
Mar 22, 2024 31.00 31.09 29.84 31.09 18,500 -0.03(-0.10%)
Mar 21, 2024 30.19 31.12 29.85 31.12 16,168 +0.62(+2.03%)
Mar 20, 2024 28.55 30.50 28.20 30.50 25,842 +1.96(+6.87%)
Mar 19, 2024 28.00 28.99 28.00 28.54 13,470 +0.49(+1.75%)
Mar 18, 2024 28.60 30.51 28.05 28.05 21,875 -0.47(-1.65%)
Mar 15, 2024 26.45 28.52 26.45 28.52 24,229 +2.48(+9.52%)
Mar 14, 2024 25.70 26.30 25.44 26.04 16,889 +0.47(+1.84%)
Mar 13, 2024 24.65 25.80 23.24 25.57 11,632 +0.52(+2.08%)
Mar 12, 2024 23.69 25.17 23.69 25.05 7,515 +0.83(+3.43%)
Mar 11, 2024 24.45 24.49 24.00 24.22 1,987 -0.06(-0.25%)
Mar 08, 2024 24.14 24.28 24.00 24.28 2,373 +0.10(+0.41%)
Mar 07, 2024 23.65 24.36 23.65 24.18 6,641 +0.50(+2.11%)
Mar 06, 2024 24.11 25.15 22.96 23.68 12,775 -1.48(-5.86%)
Mar 05, 2024 24.36 25.25 23.25 25.16 9,063 +1.04(+4.29%)
Mar 04, 2024 24.05 24.47 24.05 24.12 1,573 -0.17(-0.70%)
Mar 01, 2024 24.60 24.60 24.24 24.29 1,477 -0.66(-2.65%)
Feb 29, 2024 24.50 24.99 24.02 24.95 3,650 +0.54(+2.21%)
Feb 28, 2024 24.05 24.75 24.05 24.41 4,164 +0.18(+0.74%)
Feb 27, 2024 24.47 24.47 24.23 24.23 1,102 -0.27(-1.10%)
Feb 26, 2024 24.15 24.50 24.01 24.50 2,953 -0.06(-0.24%)
Feb 23, 2024 24.56 24.56 24.56 24.56 1,431 -0.04(-0.16%)
Feb 22, 2024 24.24 24.60 24.24 24.60 3,461 +0.22(+0.90%)
Feb 21, 2024 24.06 24.70 24.06 24.38 5,264 +0.22(+0.91%)
Feb 20, 2024 23.55 24.98 22.63 24.16 11,231 -0.50(-2.03%)
Feb 16, 2024 24.56 24.78 24.56 24.66 2,603 -0.20(-0.80%)
Feb 15, 2024 23.89 25.00 23.89 24.86 4,524 +0.66(+2.73%)
Feb 14, 2024 24.15 24.40 24.15 24.20 2,796 +0.61(+2.59%)
Feb 13, 2024 23.59 23.59 23.59 23.59 1,108 -0.31(-1.29%)
Feb 12, 2024 23.07 23.90 23.07 23.90 2,976 -0.38(-1.56%)
Feb 09, 2024 24.28 24.29 24.26 24.28 3,569 +0.09(+0.37%)
Feb 08, 2024 23.93 24.19 23.89 24.19 2,794 +0.00(+0.00%)
Feb 07, 2024 23.69 24.19 23.69 24.19 712 -0.03(-0.12%)
Feb 06, 2024 24.15 24.24 23.89 24.22 3,418 +0.15(+0.62%)
Feb 05, 2024 24.04 24.27 23.89 24.07 5,910 +0.13(+0.54%)
Feb 02, 2024 24.16 24.85 23.71 23.94 9,754 -0.10(-0.42%)
Feb 01, 2024 23.97 24.24 23.89 24.04 7,389 -0.44(-1.78%)
Jan 31, 2024 24.19 24.48 23.96 24.48 5,152 +0.08(+0.33%)
Jan 30, 2024 24.41 24.44 24.18 24.40 5,000 -0.41(-1.65%)
Jan 29, 2024 24.08 24.95 24.08 24.80 4,001 -0.08(-0.32%)
Jan 26, 2024 24.54 24.88 24.54 24.88 4,222 -0.23(-0.91%)
Jan 25, 2024 24.83 25.13 24.78 25.11 4,741 +0.38(+1.53%)
Jan 24, 2024 24.68 24.96 24.51 24.73 5,101 +0.45(+1.84%)
Jan 23, 2024 24.55 24.99 24.14 24.29 9,365 -0.42(-1.71%)
Jan 22, 2024 24.33 24.88 23.09 24.71 4,379 +0.16(+0.67%)
Jan 19, 2024 24.34 24.70 24.20 24.55 5,747 +0.31(+1.27%)
Jan 17, 2024 24.24 1,411 -0.50(-2.01%)
Jan 16, 2024 24.36 24.87 23.59 24.73 8,505 +0.35(+1.43%)
Jan 12, 2024 23.52 24.39 23.29 24.39 6,541 +1.09(+4.70%)
Jan 11, 2024 22.15 23.31 21.98 23.29 7,149 +0.85(+3.77%)
Jan 10, 2024 22.51 22.64 22.40 22.45 9,178 -0.05(-0.22%)
Jan 09, 2024 22.38 22.74 22.10 22.50 3,352 -0.02(-0.09%)
Jan 08, 2024 21.92 22.69 21.43 22.52 7,613 +0.42(+1.89%)
Jan 05, 2024 22.58 22.79 22.10 22.10 9,432 -0.83(-3.60%)
Jan 04, 2024 22.34 22.92 22.30 22.92 3,102 +0.55(+2.45%)
Jan 03, 2024 21.66 22.38 21.10 22.38 10,036 +0.72(+3.31%)
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.