Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.57 28.91 27.11 28.87 421,390 +1.43(+5.21%)
Mar 26, 2024 27.98 28.13 27.40 27.44 255,378 -0.30(-1.08%)
Mar 25, 2024 27.86 28.34 27.70 27.74 197,651 -0.12(-0.43%)
Mar 22, 2024 28.87 28.87 27.71 27.86 288,384 -0.85(-2.96%)
Mar 21, 2024 28.47 29.04 28.47 28.71 540,545 +0.43(+1.52%)
Mar 20, 2024 27.05 28.59 27.00 28.28 391,800 +1.07(+3.93%)
Mar 19, 2024 27.25 27.57 27.19 27.21 374,861 -0.06(-0.22%)
Mar 18, 2024 26.95 27.72 26.65 27.27 698,373 +0.51(+1.91%)
Mar 15, 2024 26.38 27.07 26.38 26.76 1,053,299 +0.12(+0.45%)
Mar 14, 2024 27.12 27.46 26.39 26.64 471,300 -0.69(-2.52%)
Mar 13, 2024 27.39 27.93 27.15 27.33 322,188 -0.21(-0.76%)
Mar 12, 2024 28.10 28.19 27.49 27.54 311,420 -0.76(-2.69%)
Mar 11, 2024 28.06 28.59 28.00 28.30 353,733 +0.24(+0.86%)
Mar 08, 2024 28.59 28.78 27.95 28.06 199,117 -0.05(-0.18%)
Mar 07, 2024 28.40 28.64 27.94 28.11 278,444 +0.11(+0.39%)
Mar 06, 2024 28.11 28.35 27.05 28.00 506,254 +0.00(+0.00%)
Mar 05, 2024 26.86 28.23 26.86 28.00 414,906 +1.00(+3.70%)
Mar 04, 2024 27.48 27.87 26.84 27.00 452,806 -0.49(-1.78%)
Mar 01, 2024 27.03 27.49 26.61 27.49 403,932 +0.25(+0.92%)
Feb 29, 2024 27.74 28.00 27.02 27.24 1,004,075 +0.09(+0.33%)
Feb 28, 2024 26.98 27.42 26.82 27.15 518,521 -0.14(-0.51%)
Feb 27, 2024 27.31 27.57 27.11 27.29 266,867 +0.17(+0.63%)
Feb 26, 2024 27.45 27.80 26.96 27.12 266,434 -0.54(-1.95%)
Feb 23, 2024 27.61 28.07 27.28 27.66 209,142 +0.10(+0.36%)
Feb 22, 2024 27.70 27.94 27.34 27.56 245,229 -0.33(-1.18%)
Feb 21, 2024 27.97 28.05 27.78 27.89 249,261 -0.24(-0.85%)
Feb 20, 2024 28.03 28.58 28.03 28.13 224,502 -0.38(-1.32%)
Feb 16, 2024 28.62 28.76 28.27 28.50 280,630 -0.41(-1.41%)
Feb 15, 2024 27.74 29.10 27.74 28.91 291,495 +1.18(+4.25%)
Feb 14, 2024 27.48 27.79 26.95 27.73 442,646 +0.72(+2.68%)
Feb 13, 2024 27.48 27.66 26.60 27.01 394,397 -1.61(-5.61%)
Feb 12, 2024 28.02 29.07 28.00 28.61 276,502 +0.66(+2.38%)
Feb 09, 2024 27.66 28.05 27.05 27.95 257,541 +0.37(+1.33%)
Feb 08, 2024 27.29 27.67 27.22 27.58 197,673 +0.09(+0.32%)
Feb 07, 2024 27.63 27.63 26.70 27.49 298,737 -0.12(-0.43%)
Feb 06, 2024 27.46 27.87 27.40 27.61 224,396 +0.11(+0.40%)
Feb 05, 2024 27.77 27.82 27.25 27.50 245,329 -0.59(-2.12%)
Feb 02, 2024 27.74 28.49 27.61 28.10 245,683 -0.21(-0.73%)
Feb 01, 2024 29.01 29.03 27.06 28.31 372,015 -0.47(-1.62%)
Jan 31, 2024 29.96 30.27 28.72 28.77 393,807 -1.63(-5.38%)
Jan 30, 2024 30.56 30.73 30.32 30.41 230,256 -0.30(-0.97%)
Jan 29, 2024 30.49 31.06 30.35 30.70 287,787 +0.27(+0.88%)
Jan 26, 2024 30.22 30.59 30.04 30.44 205,465 +0.49(+1.62%)
Jan 25, 2024 30.60 30.68 29.78 29.95 311,012 -0.21(-0.69%)
Jan 24, 2024 30.17 30.44 29.98 30.16 250,492 +0.28(+0.93%)
Jan 23, 2024 30.57 30.70 29.75 29.88 296,984 -0.44(-1.44%)
Jan 22, 2024 29.77 30.34 29.67 30.32 341,535 +0.90(+3.07%)
Jan 19, 2024 28.92 29.46 28.57 29.42 365,444 +0.69(+2.41%)
Jan 18, 2024 28.66 28.74 28.28 28.72 512,305 -0.01(-0.03%)
Jan 17, 2024 29.43 30.33 28.25 28.73 511,367 -1.24(-4.13%)
Jan 16, 2024 29.93 30.49 29.74 29.97 408,865 -0.51(-1.66%)
Jan 12, 2024 31.04 31.21 30.17 30.48 198,080 -0.17(-0.55%)
Jan 11, 2024 30.64 30.68 30.00 30.64 378,013 -0.26(-0.83%)
Jan 10, 2024 30.64 30.93 30.21 30.90 289,386 +0.07(+0.22%)
Jan 09, 2024 30.62 31.08 30.36 30.83 350,456 -0.35(-1.11%)
Jan 08, 2024 30.74 31.22 30.52 31.18 400,709 +0.38(+1.22%)
Jan 05, 2024 30.73 31.34 30.73 30.80 316,600 -0.20(-0.64%)
Jan 04, 2024 31.11 31.40 30.98 31.00 297,183 -0.06(-0.19%)
Jan 03, 2024 32.42 32.42 30.97 31.06 430,732 -1.61(-4.91%)
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.