Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.72 | 27.72 | 27.59 | 27.59 | 11,455 | -0.09(-0.31%) |
Feb 28, 2024 | 27.68 | 27.68 | 27.56 | 27.67 | 34,543 | +0.31(+1.13%) |
Feb 27, 2024 | 27.48 | 27.59 | 27.37 | 27.37 | 1,463 | -0.43(-1.54%) |
Feb 23, 2024 | 27.79 | 26 | +0.14(+0.52%) | |||
Feb 22, 2024 | 27.98 | 28.24 | 27.65 | 27.65 | 4,052 | -0.47(-1.67%) |
Feb 20, 2024 | 28.12 | 75 | +0.16(+0.58%) | |||
Feb 16, 2024 | 27.95 | 27.96 | 27.95 | 27.96 | 5,515 | +0.21(+0.75%) |
Feb 15, 2024 | 27.52 | 27.75 | 27.48 | 27.75 | 6,077 | +0.50(+1.83%) |
Feb 14, 2024 | 27.75 | 27.75 | 27.25 | 27.25 | 1,418 | -0.19(-0.70%) |
Feb 13, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 1,920 | -0.80(-2.83%) |
Feb 09, 2024 | 28.24 | 2 | +0.92(+3.37%) | |||
Feb 07, 2024 | 27.32 | 90 | -0.27(-0.99%) | |||
Feb 06, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 232 | +0.65(+2.42%) |
Feb 05, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 468,183 | +0.03(+0.10%) |
Feb 02, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 160 | -0.31(-1.14%) |
Feb 01, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 211 | -0.93(-3.30%) |
Jan 31, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 9,008 | +0.91(+3.35%) |
Jan 29, 2024 | 27.24 | 152 | -0.48(-1.73%) | |||
Jan 26, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 423 | +0.53(+1.96%) |
Jan 25, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 893 | +0.00(+0.00%) |
Jan 24, 2024 | 27.42 | 27.42 | 27.19 | 27.19 | 33,217 | +0.18(+0.66%) |
Jan 23, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 714 | -0.50(-1.82%) |
Jan 19, 2024 | 27.51 | 59 | -0.13(-0.45%) | |||
Jan 17, 2024 | 27.64 | 0 | -0.54(-1.91%) | |||
Jan 16, 2024 | 28.04 | 28.29 | 28.04 | 28.17 | 22,726 | +0.55(+2.01%) |
Jan 12, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 10,025 | -0.14(-0.50%) |
Jan 11, 2024 | 27.56 | 27.76 | 27.56 | 27.76 | 3,664 | -0.14(-0.50%) |
Jan 10, 2024 | 28.04 | 28.04 | 27.90 | 27.90 | 16,939 | +0.42(+1.53%) |
Jan 08, 2024 | 27.48 | 0 | +0.32(+1.18%) | |||
Jan 05, 2024 | 27.25 | 27.25 | 27.14 | 27.16 | 1,219 | +0.44(+1.65%) |
Jan 04, 2024 | 26.88 | 27.13 | 26.72 | 26.72 | 14,339 | -0.08(-0.30%) |
Jan 02, 2024 | 26.80 | 46 | -0.41(-1.51%) | |||
Dec 27, 2023 | 27.21 | 0 | -0.04(-0.14%) | |||
Dec 22, 2023 | 27.25 | 2 | +0.61(+2.29%) | |||
Dec 21, 2023 | 27.00 | 27.20 | 26.64 | 26.64 | 786 | -0.20(-0.73%) |
Dec 14, 2023 | 26.84 | 0 | +0.52(+1.99%) | |||
Dec 13, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 158 | +0.33(+1.29%) |
Dec 12, 2023 | 26.50 | 26.50 | 25.98 | 25.98 | 5,410 | -0.05(-0.21%) |
Dec 11, 2023 | 25.78 | 26.03 | 25.66 | 26.03 | 180,082 | -0.26(-0.99%) |
Dec 08, 2023 | 25.70 | 26.35 | 25.70 | 26.29 | 177,093 | +0.09(+0.35%) |
Dec 07, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 174,675 | +0.30(+1.17%) |
Dec 06, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 385,300 | -0.11(-0.43%) |
Dec 05, 2023 | 26.13 | 26.13 | 26.01 | 26.01 | 175,741 | -0.42(-1.59%) |
Dec 04, 2023 | 26.28 | 26.43 | 26.28 | 26.43 | 1,339 | +0.43(+1.66%) |
Dec 01, 2023 | 25.68 | 26.00 | 25.68 | 26.00 | 202,354 | +0.36(+1.39%) |
Nov 30, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 427,075 | -0.40(-1.53%) |
Nov 27, 2023 | 26.04 | 28 | -0.82(-3.05%) | |||
Nov 24, 2023 | 26.15 | 26.86 | 26.15 | 26.86 | 1,466 | +0.71(+2.73%) |
Nov 21, 2023 | 26.15 | 1,351 | +0.20(+0.76%) | |||
Nov 20, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 196 | -0.11(-0.41%) |
Nov 16, 2023 | 26.05 | 0 | -0.14(-0.54%) | |||
Nov 15, 2023 | 25.83 | 26.20 | 25.73 | 26.20 | 611 | +0.11(+0.41%) |
Nov 14, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 816 | +0.20(+0.79%) |
Nov 10, 2023 | 25.89 | 173 | +0.34(+1.34%) | |||
Nov 08, 2023 | 25.54 | 71 | +0.36(+1.44%) | |||
Nov 07, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 29,079 | -0.24(-0.94%) |
Nov 06, 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 5,779 | -0.73(-2.79%) |
Nov 03, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 530 | +0.93(+3.69%) |
Oct 31, 2023 | 25.22 | 182 | -0.69(-2.65%) | |||
Oct 26, 2023 | 25.91 | 31 | +0.58(+2.27%) | |||
Oct 23, 2023 | 25.33 | 0 | -1.53(-5.69%) | |||
Oct 20, 2023 | 24.87 | 26.86 | 24.61 | 26.86 | 3,679 | +1.91(+7.68%) |
Oct 18, 2023 | 24.94 | 0 | -0.17(-0.67%) | |||
Oct 17, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 620 | -0.86(-3.31%) |
Oct 11, 2023 | 25.97 | 7,280 | +0.89(+3.53%) | |||
Oct 09, 2023 | 25.08 | 50 | +0.29(+1.17%) | |||
Oct 05, 2023 | 24.79 | 114 | +1.02(+4.27%) | |||
Oct 03, 2023 | 23.78 | 20 | -0.73(-2.97%) | |||
Sep 28, 2023 | 24.51 | 11 | +0.14(+0.56%) | |||
Sep 26, 2023 | 24.37 | 5,630 | -0.83(-3.29%) | |||
Sep 21, 2023 | 25.20 | 33 | -1.04(-3.95%) | |||
Sep 20, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 190 | +0.16(+0.62%) |
Sep 14, 2023 | 26.07 | 0 | -0.47(-1.76%) | |||
Sep 13, 2023 | 26.55 | 26.55 | 25.73 | 26.54 | 1,571 | +0.88(+3.44%) |
Sep 12, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 3,051 | -0.50(-1.90%) |
Sep 11, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 1,003 | +0.74(+2.92%) |
Sep 08, 2023 | 25.50 | 25.90 | 25.41 | 25.41 | 4,692 | +0.52(+2.09%) |
Sep 07, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 2,952 | -0.90(-3.49%) |
Aug 30, 2023 | 25.79 | 5,853 | -0.40(-1.53%) | |||
Aug 28, 2023 | 26.19 | 25 | +0.63(+2.46%) | |||
Aug 24, 2023 | 25.56 | 0 | +0.49(+1.97%) | |||
Aug 23, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 3,864 | +0.03(+0.10%) |
Aug 17, 2023 | 25.04 | 19 | -0.78(-3.01%) | |||
Aug 15, 2023 | 25.82 | 83 | -0.03(-0.10%) | |||
Aug 14, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 107 | -0.21(-0.81%) |
Aug 09, 2023 | 26.05 | 0 | +0.46(+1.82%) | |||
Aug 04, 2023 | 25.59 | 36 | -0.35(-1.35%) | |||
Aug 02, 2023 | 25.94 | 99 | -0.31(-1.18%) | |||
Aug 01, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 230 | -0.55(-2.05%) |
Jul 25, 2023 | 26.80 | 211 | -1.30(-4.63%) | |||
Jul 24, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 269 | +0.25(+0.91%) |
Jul 19, 2023 | 27.85 | 18 | +0.42(+1.52%) | |||
Jul 14, 2023 | 27.43 | 4 | +0.30(+1.11%) | |||
Jul 12, 2023 | 27.13 | 2,151 | +0.19(+0.71%) | |||
Jul 11, 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 298 | +0.08(+0.29%) |
Jul 07, 2023 | 26.86 | 53 | +0.02(+0.06%) | |||
Jul 06, 2023 | 26.68 | 26.91 | 26.68 | 26.84 | 4,562 | -1.04(-3.74%) |
Jul 03, 2023 | 27.89 | 0 | -0.17(-0.62%) | |||
Jun 30, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 4,348 | +0.28(+1.02%) |
Jun 29, 2023 | 27.58 | 27.78 | 27.58 | 27.78 | 905 | -0.05(-0.19%) |
Jun 28, 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 358 | -1.06(-3.67%) |
Jun 27, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 232 | +1.47(+5.35%) |
Jun 26, 2023 | 28.00 | 28.00 | 27.42 | 27.42 | 1,240 | +0.04(+0.16%) |
Jun 23, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 2,732 | -0.14(-0.51%) |
Jun 21, 2023 | 27.52 | 0 | -0.75(-2.67%) | |||
Jun 16, 2023 | 28.27 | 51 | +1.02(+3.76%) | |||
Jun 13, 2023 | 27.25 | 13 | -0.43(-1.57%) | |||
Jun 12, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 129 | +0.19(+0.69%) |
Jun 08, 2023 | 27.50 | 0 | +0.34(+1.23%) | |||
Jun 07, 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 1,308 | -0.05(-0.18%) |
Jun 02, 2023 | 27.21 | 0 | -0.95(-3.37%) | |||
Jun 01, 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 844 | +0.75(+2.75%) |
May 31, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 318 | -0.10(-0.35%) |
May 30, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 202 | +0.37(+1.37%) |
May 26, 2023 | 27.35 | 27.35 | 27.13 | 27.13 | 2,764 | +0.15(+0.55%) |
May 25, 2023 | 27.16 | 27.16 | 26.98 | 26.98 | 23,633 | -0.26(-0.95%) |
May 24, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 149 | -0.23(-0.84%) |
May 17, 2023 | 27.47 | 13 | +0.36(+1.31%) | |||
May 15, 2023 | 27.11 | 0 | +0.58(+2.20%) | |||
May 12, 2023 | 26.68 | 27.10 | 26.53 | 26.53 | 31,535 | +0.19(+0.71%) |
May 10, 2023 | 26.34 | 6 | -0.10(-0.36%) | |||
May 09, 2023 | 26.28 | 26.44 | 26.28 | 26.44 | 10,990 | -0.46(-1.70%) |
May 08, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 137 | +0.91(+3.51%) |
May 02, 2023 | 25.98 | 28 | -0.66(-2.46%) | |||
May 01, 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 509 | +0.60(+2.30%) |
Apr 27, 2023 | 26.04 | 81 | +0.02(+0.08%) | |||
Apr 25, 2023 | 26.02 | 18 | -0.06(-0.21%) | |||
Apr 21, 2023 | 26.08 | 21 | +0.42(+1.64%) | |||
Apr 19, 2023 | 25.66 | 12 | +0.43(+1.69%) | |||
Apr 18, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 2,185 | -0.40(-1.55%) |
Apr 17, 2023 | 26.08 | 26.08 | 25.63 | 25.63 | 387 | +0.11(+0.42%) |
Apr 12, 2023 | 25.52 | 20 | +0.32(+1.28%) | |||
Apr 11, 2023 | 25.24 | 25.24 | 25.20 | 25.20 | 2,636 | -0.75(-2.89%) |
Apr 06, 2023 | 25.95 | 4 | +0.92(+3.68%) | |||
Mar 31, 2023 | 25.03 | 82 | +0.45(+1.85%) | |||
Mar 29, 2023 | 24.58 | 13 | -0.22(-0.90%) | |||
Mar 28, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 1,437 | -0.15(-0.60%) |
Mar 27, 2023 | 24.93 | 24.95 | 24.80 | 24.95 | 993 | +0.11(+0.43%) |
Mar 24, 2023 | 24.25 | 24.84 | 24.25 | 24.84 | 452 | +0.89(+3.72%) |
Mar 20, 2023 | 23.95 | 15 | +0.73(+3.14%) | |||
Mar 16, 2023 | 23.22 | 165 | +0.59(+2.59%) | |||
Mar 15, 2023 | 22.57 | 22.63 | 22.57 | 22.63 | 304 | -0.55(-2.36%) |
Mar 08, 2023 | 23.18 | 1 | +0.38(+1.67%) | |||
Mar 06, 2023 | 22.80 | 0 | +0.01(+0.04%) | |||
Mar 03, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 416 | -0.21(-0.91%) |
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.
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.