Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 28.93 29.19 28.51 28.59 507,650 -0.37(-1.28%)
Feb 22, 2024 29.10 29.60 28.44 28.96 734,786 +0.64(+2.26%)
Feb 21, 2024 28.32 28.67 28.02 28.32 440,510 -0.65(-2.24%)
Feb 20, 2024 29.50 29.87 28.11 28.97 524,411 -0.93(-3.11%)
Feb 16, 2024 29.57 30.59 29.25 29.90 1,210,034 +0.19(+0.64%)
Feb 15, 2024 31.41 31.60 29.55 29.71 647,049 -1.11(-3.60%)
Feb 14, 2024 30.01 31.06 29.66 30.82 634,438 +1.16(+3.91%)
Feb 13, 2024 29.40 30.73 29.24 29.66 1,108,441 -1.12(-3.64%)
Feb 12, 2024 30.53 32.40 30.31 30.78 1,478,776 +0.51(+1.68%)
Feb 09, 2024 28.47 30.30 27.75 30.27 1,493,779 +2.07(+7.34%)
Feb 08, 2024 27.16 29.11 26.65 28.20 864,078 +0.42(+1.51%)
Feb 07, 2024 27.80 28.20 27.15 27.78 568,647 +0.01(+0.04%)
Feb 06, 2024 28.11 28.66 26.97 27.77 822,941 -0.07(-0.25%)
Feb 05, 2024 28.76 28.76 27.17 27.84 1,001,101 +0.16(+0.58%)
Feb 02, 2024 26.13 28.25 26.13 27.68 1,270,960 +1.32(+5.01%)
Feb 01, 2024 26.07 27.25 26.00 26.36 1,216,048 +0.51(+1.97%)
Jan 31, 2024 25.79 26.60 25.42 25.85 1,051,737 -0.15(-0.58%)
Jan 30, 2024 25.76 26.30 25.30 26.00 769,081 +0.05(+0.19%)
Jan 29, 2024 24.50 25.96 24.36 25.95 590,575 +1.28(+5.19%)
Jan 26, 2024 25.50 25.50 24.63 24.67 358,436 -0.61(-2.41%)
Jan 25, 2024 24.97 25.76 24.66 25.28 667,739 +0.54(+2.18%)
Jan 24, 2024 25.46 25.77 24.12 24.74 632,508 -0.21(-0.84%)
Jan 23, 2024 25.34 25.34 24.45 24.95 744,148 -0.20(-0.80%)
Jan 22, 2024 25.63 26.93 25.14 25.15 619,727 -0.11(-0.44%)
Jan 19, 2024 24.57 25.37 24.09 25.26 927,849 +0.75(+3.06%)
Jan 18, 2024 26.22 26.22 23.93 24.51 1,876,438 -1.10(-4.30%)
Jan 17, 2024 25.64 26.25 25.35 25.61 583,585 -0.24(-0.93%)
Jan 16, 2024 25.87 26.29 25.42 25.85 605,302 -0.34(-1.30%)
Jan 12, 2024 26.00 26.99 26.00 26.19 548,277 +0.24(+0.92%)
Jan 11, 2024 26.45 26.76 25.81 25.95 1,165,044 -0.61(-2.30%)
Jan 10, 2024 27.71 27.78 26.46 26.56 1,040,014 -0.92(-3.35%)
Jan 09, 2024 26.97 27.68 26.50 27.48 460,462 +0.32(+1.18%)
Jan 08, 2024 26.10 27.75 25.92 27.16 710,417 +0.84(+3.19%)
Jan 05, 2024 26.44 26.79 25.66 26.32 481,267 -0.16(-0.60%)
Jan 04, 2024 26.40 26.99 26.28 26.48 744,377 -0.21(-0.79%)
Jan 03, 2024 26.98 27.00 26.16 26.69 688,048 -0.32(-1.18%)
Jan 02, 2024 27.55 27.67 26.56 27.01 869,734 -0.77(-2.77%)
Dec 29, 2023 28.12 28.61 27.42 27.78 684,434 -0.38(-1.35%)
Dec 28, 2023 28.32 28.63 27.87 28.16 618,790 -0.05(-0.18%)
Dec 27, 2023 28.54 28.70 27.70 28.21 547,298 -0.15(-0.53%)
Dec 26, 2023 29.00 29.49 28.36 28.36 593,762 -0.70(-2.41%)
Dec 22, 2023 28.85 29.75 28.59 29.06 461,498 +0.47(+1.64%)
Dec 21, 2023 29.07 29.49 28.53 28.59 577,590 +0.06(+0.21%)
Dec 20, 2023 27.17 29.46 26.80 28.53 1,019,244 +1.19(+4.35%)
Dec 19, 2023 28.74 28.80 27.24 27.34 1,024,237 -0.86(-3.05%)
Dec 18, 2023 28.69 28.87 27.63 28.20 1,260,383 -0.43(-1.50%)
Dec 15, 2023 30.32 30.43 28.62 28.63 2,833,431 -1.74(-5.73%)
Dec 14, 2023 31.00 31.46 30.02 30.37 827,479 +0.27(+0.90%)
Dec 13, 2023 30.17 30.50 28.93 30.10 999,196 -0.10(-0.33%)
Dec 12, 2023 30.45 30.58 29.55 30.20 539,706 +0.03(+0.10%)
Dec 11, 2023 29.65 30.45 29.08 30.17 471,749 +0.29(+0.97%)
Dec 08, 2023 28.69 29.89 28.68 29.88 692,336 +1.14(+3.97%)
Dec 07, 2023 30.57 30.96 28.69 28.74 811,477 -1.70(-5.58%)
Dec 06, 2023 30.76 31.86 30.29 30.44 424,570 -0.05(-0.16%)
Dec 05, 2023 31.23 31.31 29.79 30.49 355,910 -0.15(-0.49%)
Dec 04, 2023 32.00 32.96 30.16 30.64 870,332 -0.98(-3.10%)
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.