Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 27.22 27.25 27.25 27.13 1,129,688 -0.19(-0.70%)
Mar 27, 2024 27.02 27.41 26.71 27.32 1,257,538 +0.30(+1.11%)
Mar 26, 2024 27.29 27.41 26.95 27.02 1,182,291 +0.02(+0.07%)
Mar 25, 2024 26.52 27.01 26.19 27.00 958,544 +0.57(+2.16%)
Mar 22, 2024 26.57 26.61 26.02 26.43 967,867 +0.09(+0.34%)
Mar 21, 2024 26.83 27.08 26.34 26.34 992,363 -0.24(-0.90%)
Mar 20, 2024 26.00 26.63 25.90 26.58 1,094,720 +0.45(+1.72%)
Mar 19, 2024 26.08 26.28 25.98 26.13 1,230,118 -0.01(-0.04%)
Mar 18, 2024 25.78 26.41 25.52 26.14 2,339,747 +0.42(+1.63%)
Mar 15, 2024 26.17 26.70 25.59 25.72 2,618,409 -0.59(-2.24%)
Mar 14, 2024 27.84 27.93 26.10 26.31 2,060,763 -1.53(-5.50%)
Mar 13, 2024 27.35 27.88 27.11 27.84 1,366,075 +0.53(+1.94%)
Mar 12, 2024 27.00 27.36 26.82 27.31 815,776 +0.23(+0.85%)
Mar 11, 2024 27.84 28.00 27.07 27.08 1,053,419 -0.74(-2.66%)
Mar 08, 2024 28.18 28.35 27.25 27.82 1,910,074 +0.05(+0.18%)
Mar 07, 2024 28.20 28.35 27.53 27.77 1,647,932 -0.22(-0.79%)
Mar 06, 2024 28.07 28.14 27.49 27.99 1,423,961 +0.17(+0.61%)
Mar 05, 2024 28.11 28.52 27.34 27.82 1,661,902 -0.45(-1.59%)
Mar 04, 2024 28.22 28.44 27.30 28.27 1,109,846 +0.20(+0.71%)
Mar 01, 2024 27.91 28.64 27.89 28.07 2,037,674 +0.35(+1.26%)
Feb 29, 2024 28.59 28.82 27.63 27.72 1,615,310 -0.31(-1.11%)
Feb 28, 2024 28.97 29.16 27.84 28.03 1,094,722 -1.20(-4.11%)
Feb 27, 2024 29.27 29.46 28.35 29.23 1,987,183 +0.48(+1.67%)
Feb 26, 2024 27.29 28.81 27.20 28.75 1,980,190 +1.47(+5.39%)
Feb 23, 2024 27.41 27.68 26.72 27.28 1,427,535 +0.13(+0.48%)
Feb 22, 2024 27.60 28.50 25.06 27.15 3,194,925 -1.09(-3.86%)
Feb 21, 2024 29.07 29.46 28.09 28.24 1,611,389 -0.97(-3.32%)
Feb 20, 2024 29.12 29.59 28.84 29.21 1,038,079 -0.30(-1.02%)
Feb 16, 2024 28.64 29.91 28.27 29.51 1,928,178 +0.76(+2.64%)
Feb 15, 2024 27.76 28.88 27.60 28.75 2,022,756 +1.31(+4.77%)
Feb 14, 2024 26.80 27.75 26.66 27.44 3,066,556 +0.84(+3.16%)
Feb 13, 2024 27.02 27.18 26.33 26.60 2,096,608 -1.20(-4.32%)
Feb 12, 2024 28.09 28.73 27.52 27.80 2,250,997 -0.45(-1.59%)
Feb 09, 2024 28.67 28.89 28.12 28.25 1,130,129 -0.32(-1.12%)
Feb 08, 2024 28.94 29.00 28.18 28.57 2,352,312 -0.42(-1.45%)
Feb 07, 2024 28.89 29.32 28.59 28.99 1,075,735 -0.08(-0.28%)
Feb 06, 2024 28.18 29.23 27.99 29.07 946,719 +0.79(+2.79%)
Feb 05, 2024 27.84 28.46 27.61 28.28 1,257,605 +0.10(+0.35%)
Feb 02, 2024 28.16 28.48 27.56 28.18 891,861 -0.35(-1.23%)
Feb 01, 2024 28.02 28.80 27.85 28.53 932,821 +0.73(+2.63%)
Jan 31, 2024 28.89 29.46 27.74 27.80 1,432,051 -1.17(-4.04%)
Jan 30, 2024 28.10 29.04 27.84 28.97 1,377,205 +0.80(+2.84%)
Jan 29, 2024 27.67 28.19 27.25 28.17 1,164,837 +0.46(+1.66%)
Jan 26, 2024 27.97 28.49 27.55 27.71 1,140,091 -0.02(-0.07%)
Jan 25, 2024 27.61 28.01 27.33 27.73 1,149,294 +0.33(+1.20%)
Jan 24, 2024 28.40 28.41 27.31 27.40 1,679,459 -0.84(-2.97%)
Jan 23, 2024 28.54 28.91 27.98 28.24 1,126,540 -0.29(-1.02%)
Jan 22, 2024 28.28 28.73 28.11 28.53 1,255,807 +0.53(+1.89%)
Jan 19, 2024 28.60 28.60 27.81 28.00 4,359,622 -0.44(-1.55%)
Jan 18, 2024 28.84 29.21 28.03 28.44 1,128,035 -0.37(-1.28%)
Jan 17, 2024 28.24 28.99 28.07 28.81 2,180,584 +0.43(+1.52%)
Jan 16, 2024 28.32 28.82 27.89 28.38 2,378,591 -0.08(-0.28%)
Jan 12, 2024 28.63 29.07 28.19 28.46 1,079,344 +0.07(+0.25%)
Jan 11, 2024 27.70 28.59 27.33 28.39 2,201,227 +0.05(+0.18%)
Jan 10, 2024 28.90 29.33 28.18 28.34 1,481,877 -0.77(-2.65%)
Jan 09, 2024 29.61 29.61 28.44 29.11 2,847,536 -0.82(-2.74%)
Jan 08, 2024 28.94 29.95 28.53 29.93 2,478,412 +0.58(+1.98%)
Jan 05, 2024 28.87 29.48 28.60 29.35 1,087,499 +0.22(+0.76%)
Jan 04, 2024 28.69 29.68 28.68 29.13 2,027,292 +0.45(+1.57%)
Jan 03, 2024 29.35 29.74 28.57 28.68 2,437,184 -1.26(-4.21%)
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.