Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.18 32.46 31.03 32.46 274,609 +1.60(+5.18%)
Mar 26, 2024 31.31 31.32 30.79 30.86 211,623 -0.19(-0.61%)
Mar 25, 2024 30.50 31.49 30.43 31.05 232,241 +0.29(+0.94%)
Mar 22, 2024 31.13 31.24 30.74 30.76 186,447 -0.53(-1.69%)
Mar 21, 2024 31.37 31.61 30.96 31.29 366,058 +0.45(+1.46%)
Mar 20, 2024 30.46 31.22 30.08 30.84 370,553 +0.29(+0.95%)
Mar 19, 2024 30.91 31.05 30.52 30.55 262,549 -0.58(-1.86%)
Mar 18, 2024 31.92 32.04 31.05 31.13 397,738 -0.35(-1.11%)
Mar 15, 2024 30.72 31.65 30.72 31.48 2,881,416 +0.45(+1.45%)
Mar 14, 2024 31.11 31.36 30.83 31.03 450,837 -0.27(-0.86%)
Mar 13, 2024 31.59 31.96 31.18 31.30 272,285 -0.52(-1.63%)
Mar 12, 2024 31.76 31.88 31.05 31.82 228,430 +0.12(+0.38%)
Mar 11, 2024 31.66 31.79 31.33 31.70 207,151 -0.25(-0.78%)
Mar 08, 2024 32.91 33.10 31.95 31.95 227,671 -0.84(-2.56%)
Mar 07, 2024 32.00 32.92 32.00 32.79 293,803 +0.78(+2.44%)
Mar 06, 2024 31.78 32.35 31.48 32.01 237,050 +0.64(+2.04%)
Mar 05, 2024 32.25 32.46 31.04 31.37 236,648 -1.22(-3.74%)
Mar 04, 2024 33.10 33.45 32.50 32.59 247,858 -0.22(-0.67%)
Mar 01, 2024 32.18 33.04 32.02 32.81 255,910 +0.68(+2.12%)
Feb 29, 2024 32.09 32.48 31.74 32.13 370,341 +0.63(+2.00%)
Feb 28, 2024 31.75 31.96 31.41 31.50 225,721 -0.55(-1.72%)
Feb 27, 2024 32.00 32.54 31.76 32.05 320,789 +0.37(+1.17%)
Feb 26, 2024 31.80 32.08 31.61 31.68 282,608 -0.20(-0.63%)
Feb 23, 2024 32.35 32.43 31.48 31.88 309,942 -0.53(-1.64%)
Feb 22, 2024 31.89 32.47 31.89 32.41 315,541 +0.95(+3.02%)
Feb 21, 2024 30.95 32.00 30.75 31.46 308,902 +0.17(+0.54%)
Feb 20, 2024 32.42 32.48 31.22 31.29 441,100 -1.18(-3.63%)
Feb 16, 2024 34.41 34.41 32.44 32.47 419,230 -1.96(-5.69%)
Feb 15, 2024 33.88 34.82 33.85 34.43 232,140 +0.82(+2.44%)
Feb 14, 2024 33.35 33.78 33.10 33.61 175,803 +0.88(+2.69%)
Feb 13, 2024 33.17 33.93 32.50 32.73 213,784 -1.59(-4.63%)
Feb 12, 2024 34.46 34.81 34.25 34.32 203,457 -0.04(-0.12%)
Feb 09, 2024 33.51 34.46 33.26 34.36 233,472 +1.25(+3.78%)
Feb 08, 2024 32.29 33.24 31.96 33.11 193,858 +0.87(+2.70%)
Feb 07, 2024 32.32 32.62 31.80 32.24 147,659 -0.04(-0.12%)
Feb 06, 2024 31.93 32.49 31.84 32.28 147,169 +0.25(+0.78%)
Feb 05, 2024 31.86 32.25 31.52 32.03 176,834 +0.11(+0.34%)
Feb 02, 2024 31.84 32.15 31.61 31.92 153,737 -0.24(-0.75%)
Feb 01, 2024 31.93 32.23 31.70 32.16 253,402 +0.30(+0.94%)
Jan 31, 2024 32.51 32.65 31.64 31.86 272,216 -1.06(-3.22%)
Jan 30, 2024 32.47 33.04 32.35 32.92 255,634 -0.10(-0.30%)
Jan 29, 2024 32.59 33.29 31.87 33.02 384,811 -0.01(-0.03%)
Jan 26, 2024 34.10 34.10 33.00 33.03 177,381 -1.23(-3.59%)
Jan 25, 2024 35.15 35.15 34.07 34.26 188,571 -0.12(-0.35%)
Jan 24, 2024 35.12 35.41 34.30 34.38 224,664 -0.49(-1.41%)
Jan 23, 2024 35.30 35.47 34.87 34.87 210,007 -0.16(-0.46%)
Jan 22, 2024 34.39 35.16 34.22 35.03 222,472 +1.01(+2.97%)
Jan 19, 2024 33.85 34.11 33.38 34.02 196,479 +0.63(+1.89%)
Jan 18, 2024 32.51 33.56 32.50 33.39 182,366 +1.43(+4.47%)
Jan 17, 2024 31.60 32.08 31.31 31.96 415,660 -0.06(-0.19%)
Jan 16, 2024 32.69 32.99 31.97 32.02 459,757 -0.97(-2.94%)
Jan 12, 2024 33.59 33.73 32.65 32.99 138,682 -0.16(-0.48%)
Jan 11, 2024 33.25 33.35 32.68 33.15 217,409 -0.22(-0.66%)
Jan 10, 2024 33.33 33.58 32.96 33.37 178,189 -0.09(-0.27%)
Jan 09, 2024 33.19 33.67 33.10 33.46 165,809 -0.34(-1.01%)
Jan 08, 2024 32.99 33.99 32.99 33.80 181,535 +0.85(+2.58%)
Jan 05, 2024 33.07 33.38 32.63 32.95 208,143 -0.42(-1.26%)
Jan 04, 2024 33.63 33.80 33.02 33.37 197,301 -0.45(-1.33%)
Jan 03, 2024 34.28 34.35 33.71 33.82 308,562 -0.79(-2.28%)
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.