Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 29.15 29.29 28.95 29.12 77,255 +0.37(+1.28%)
Feb 28, 2024 28.77 28.97 28.75 28.75 36,626 -0.30(-1.03%)
Feb 27, 2024 28.96 29.07 28.92 29.05 224,874 +0.33(+1.14%)
Feb 26, 2024 28.56 28.86 28.56 28.72 38,898 +0.14(+0.49%)
Feb 23, 2024 28.47 28.71 28.40 28.58 47,999 +0.09(+0.31%)
Feb 22, 2024 28.37 28.55 28.25 28.49 58,889 +0.36(+1.27%)
Feb 21, 2024 28.09 28.21 27.95 28.14 27,041 -0.14(-0.50%)
Feb 20, 2024 28.35 28.48 28.21 28.28 51,561 -0.43(-1.49%)
Feb 16, 2024 28.86 29.02 28.71 28.71 41,091 -0.48(-1.64%)
Feb 15, 2024 28.69 29.27 28.69 29.18 69,109 +0.67(+2.37%)
Feb 14, 2024 28.17 28.51 28.08 28.51 29,134 +0.66(+2.37%)
Feb 13, 2024 27.87 28.18 27.63 27.85 68,027 -1.05(-3.63%)
Feb 12, 2024 28.47 29.03 28.47 28.90 37,337 +0.49(+1.72%)
Feb 09, 2024 28.17 28.47 28.14 28.41 44,659 +0.41(+1.46%)
Feb 08, 2024 27.66 28.05 27.66 28.00 35,006 +0.40(+1.47%)
Feb 07, 2024 27.73 27.73 27.48 27.60 17,026 +0.03(+0.12%)
Feb 06, 2024 27.29 27.56 27.23 27.56 29,820 +0.15(+0.53%)
Feb 05, 2024 27.30 27.50 27.13 27.42 130,946 -0.26(-0.92%)
Feb 02, 2024 27.45 27.76 27.38 27.67 34,846 -0.06(-0.21%)
Feb 01, 2024 27.62 27.79 27.25 27.73 29,276 +0.30(+1.10%)
Jan 31, 2024 28.04 28.18 27.43 27.43 35,659 -0.56(-2.00%)
Jan 30, 2024 27.97 28.19 27.91 27.99 30,609 -0.17(-0.60%)
Jan 29, 2024 27.78 28.16 27.55 28.16 52,314 +0.43(+1.57%)
Jan 26, 2024 27.75 27.88 27.64 27.73 26,100 +0.10(+0.38%)
Jan 25, 2024 27.77 27.88 27.46 27.62 15,481 +0.20(+0.73%)
Jan 24, 2024 27.89 27.95 27.38 27.42 16,905 -0.15(-0.55%)
Jan 23, 2024 27.87 27.87 27.49 27.57 21,503 -0.08(-0.28%)
Jan 22, 2024 27.33 27.69 27.33 27.65 50,651 +0.55(+2.01%)
Jan 19, 2024 27.05 27.11 26.74 27.11 33,953 +0.28(+1.05%)
Jan 18, 2024 26.84 26.87 26.56 26.83 68,166 +0.15(+0.57%)
Jan 17, 2024 26.69 26.69 26.49 26.67 29,081 -0.22(-0.83%)
Jan 16, 2024 26.85 27.00 26.75 26.90 33,974 -0.23(-0.86%)
Jan 12, 2024 27.23 27.34 27.06 27.13 28,245 +0.03(+0.11%)
Jan 11, 2024 27.29 27.29 26.80 27.10 41,975 -0.22(-0.82%)
Jan 10, 2024 27.26 27.32 27.02 27.32 33,443 +0.13(+0.48%)
Jan 09, 2024 27.25 27.29 26.99 27.19 25,277 -0.26(-0.95%)
Jan 08, 2024 26.93 27.45 26.89 27.45 48,127 +0.53(+1.96%)
Jan 05, 2024 26.89 27.17 26.89 26.93 28,428 -0.07(-0.26%)
Jan 04, 2024 27.07 27.20 27.00 27.00 21,342 -0.09(-0.35%)
Jan 03, 2024 27.50 27.52 27.07 27.09 46,574 -0.71(-2.56%)
Jan 02, 2024 27.69 28.02 27.68 27.80 50,137 -0.23(-0.82%)
Dec 29, 2023 28.44 28.44 28.00 28.03 25,075 -0.37(-1.30%)
Dec 28, 2023 28.45 28.52 28.19 28.40 48,590 -0.06(-0.22%)
Dec 27, 2023 28.53 28.54 28.30 28.46 68,790 +0.05(+0.17%)
Dec 26, 2023 28.16 28.44 28.07 28.41 37,830 +0.41(+1.46%)
Dec 22, 2023 28.06 28.17 27.86 28.00 26,881 +0.17(+0.63%)
Dec 21, 2023 27.57 27.83 27.56 27.83 46,224 +0.46(+1.70%)
Dec 20, 2023 27.72 28.13 27.36 27.36 47,813 -0.48(-1.73%)
Dec 19, 2023 27.35 27.89 27.35 27.85 58,618 +0.56(+2.05%)
Dec 18, 2023 27.21 27.37 27.17 27.29 34,078 +0.12(+0.43%)
Dec 15, 2023 27.26 27.40 27.06 27.17 38,772 -0.16(-0.58%)
Dec 14, 2023 27.00 27.55 27.00 27.33 250,136 +0.68(+2.55%)
Dec 13, 2023 25.73 26.65 25.68 26.65 34,220 +0.83(+3.21%)
Dec 12, 2023 25.80 25.91 25.65 25.82 39,986 +0.02(+0.06%)
Dec 11, 2023 25.64 25.88 25.64 25.80 52,198 +0.02(+0.08%)
Dec 08, 2023 25.45 25.86 25.45 25.78 47,932 +0.17(+0.66%)
Dec 07, 2023 25.39 25.61 25.37 25.61 12,190 +0.21(+0.82%)
Dec 06, 2023 25.56 25.86 25.41 25.41 21,917 -0.06(-0.23%)
Dec 05, 2023 25.74 25.82 25.44 25.47 34,251 -0.34(-1.32%)
Dec 04, 2023 25.29 25.87 25.29 25.81 67,257 +0.28(+1.10%)
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.