Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 31.01 31.20 30.71 30.72 3,447 -0.31(-1.00%)
Feb 26, 2024 31.32 31.40 30.68 31.03 6,719 -0.23(-0.74%)
Feb 23, 2024 31.71 31.80 31.26 31.26 10,538 +0.04(+0.13%)
Feb 22, 2024 31.73 31.75 31.08 31.22 18,175 -0.72(-2.25%)
Feb 21, 2024 31.94 32.59 31.51 31.94 10,120 -0.48(-1.48%)
Feb 20, 2024 32.87 33.38 32.42 32.42 6,153 -0.64(-1.94%)
Feb 16, 2024 33.06 0 -0.13(-0.39%)
Feb 15, 2024 33.08 33.54 32.36 33.19 21,576 +0.62(+1.90%)
Feb 14, 2024 33.38 33.44 32.55 32.57 11,043 -0.19(-0.58%)
Feb 13, 2024 33.22 33.22 31.47 32.76 31,581 -1.62(-4.71%)
Feb 12, 2024 32.88 34.45 32.88 34.38 22,174 +1.23(+3.71%)
Feb 09, 2024 33.24 33.24 32.73 33.15 47,473 +0.23(+0.70%)
Feb 08, 2024 33.15 33.22 32.74 32.92 6,275 -0.08(-0.24%)
Feb 07, 2024 32.82 33.38 32.65 33.00 22,784 -0.69(-2.05%)
Feb 06, 2024 33.27 33.69 32.66 33.69 76,973 +1.00(+3.06%)
Feb 05, 2024 32.75 33.21 32.35 32.69 16,625 -0.17(-0.52%)
Feb 02, 2024 31.62 33.27 31.42 32.86 97,143 +0.86(+2.69%)
Feb 01, 2024 31.20 32.00 30.89 32.00 19,282 +0.80(+2.56%)
Jan 31, 2024 31.46 32.11 30.91 31.20 23,838 -0.35(-1.11%)
Jan 30, 2024 31.74 31.94 31.48 31.55 11,066 -0.18(-0.57%)
Jan 29, 2024 30.91 32.00 30.84 31.73 16,430 +0.11(+0.35%)
Jan 26, 2024 31.15 31.62 30.77 31.62 5,942 +0.75(+2.43%)
Jan 25, 2024 30.73 31.16 30.72 30.87 11,328 +0.16(+0.52%)
Jan 24, 2024 30.75 31.09 30.54 30.71 14,026 -0.02(-0.07%)
Jan 23, 2024 30.53 31.00 30.28 30.73 10,734 -0.10(-0.32%)
Jan 22, 2024 30.49 31.00 30.40 30.83 4,481 +0.60(+1.98%)
Jan 19, 2024 29.45 30.37 29.25 30.23 8,473 +0.66(+2.23%)
Jan 18, 2024 29.30 29.76 28.97 29.57 7,263 +0.48(+1.65%)
Jan 17, 2024 28.67 29.30 28.66 29.09 7,803 +0.16(+0.55%)
Jan 16, 2024 28.93 29.20 28.54 28.93 28,882 -0.54(-1.83%)
Jan 15, 2024 28.87 29.47 28.87 29.47 4,764 +0.69(+2.40%)
Jan 12, 2024 29.15 29.15 28.15 28.78 11,751 +0.21(+0.74%)
Jan 11, 2024 28.77 29.04 28.25 28.57 18,590 -0.30(-1.04%)
Jan 10, 2024 28.97 29.11 28.53 28.87 9,998 -0.16(-0.55%)
Jan 09, 2024 29.33 29.40 28.69 29.03 8,804 -0.22(-0.75%)
Jan 08, 2024 29.51 29.51 28.95 29.25 17,118 -0.29(-0.98%)
Jan 05, 2024 29.10 29.54 28.98 29.54 13,747 +0.53(+1.83%)
Jan 04, 2024 29.62 29.72 28.98 29.01 15,092 -0.49(-1.66%)
Jan 03, 2024 29.83 30.22 29.46 29.50 10,950 -0.95(-3.12%)
Jan 02, 2024 30.93 30.93 29.73 30.45 17,271 -0.42(-1.36%)
Dec 29, 2023 30.87 0 -0.18(-0.58%)
Dec 28, 2023 31.37 31.58 30.82 31.05 15,767 -0.26(-0.83%)
Dec 27, 2023 31.00 31.80 30.90 31.31 15,574 +0.30(+0.97%)
Dec 22, 2023 31.01 0 +0.95(+3.16%)
Dec 21, 2023 29.43 30.06 29.43 30.06 11,270 +1.00(+3.44%)
Dec 20, 2023 29.28 29.68 28.83 29.06 21,806 -0.42(-1.42%)
Dec 19, 2023 30.08 30.19 29.36 29.48 29,126 -0.40(-1.34%)
Dec 18, 2023 29.89 30.30 29.37 29.88 21,819 -0.32(-1.06%)
Dec 15, 2023 30.39 30.39 29.47 30.20 52,707 +0.13(+0.43%)
Dec 14, 2023 29.04 30.08 29.04 30.07 18,675 +1.81(+6.40%)
Dec 13, 2023 26.64 28.31 26.64 28.26 36,143 +1.39(+5.17%)
Dec 12, 2023 26.64 27.01 26.56 26.87 17,514 -0.04(-0.15%)
Dec 11, 2023 26.42 26.91 26.42 26.91 20,971 +0.45(+1.70%)
Dec 08, 2023 26.24 26.88 26.24 26.46 21,233 -0.09(-0.34%)
Dec 07, 2023 26.52 26.67 26.30 26.55 18,165 -0.03(-0.11%)
Dec 06, 2023 26.09 27.15 26.09 26.58 18,338 +0.46(+1.76%)
Dec 05, 2023 26.23 26.53 25.86 26.12 18,766 -0.10(-0.38%)
Dec 04, 2023 26.63 27.01 26.12 26.22 21,558 -0.75(-2.78%)
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.