Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 29.31 29.49 28.78 28.80 9,430,862 -0.47(-1.61%)
Feb 23, 2024 29.13 29.33 28.98 29.27 5,547,373 +0.32(+1.11%)
Feb 22, 2024 28.49 29.10 28.49 28.95 6,275,442 +0.52(+1.83%)
Feb 21, 2024 28.54 28.65 28.26 28.43 7,579,954 -0.20(-0.70%)
Feb 20, 2024 28.38 28.75 28.34 28.63 5,677,698 +0.05(+0.17%)
Feb 16, 2024 28.99 29.09 28.52 28.58 5,681,542 -0.45(-1.55%)
Feb 15, 2024 28.58 29.09 28.58 29.03 7,071,224 +0.45(+1.57%)
Feb 14, 2024 29.01 29.08 28.34 28.58 6,547,080 +0.44(+1.56%)
Feb 13, 2024 28.32 28.40 27.89 28.14 6,504,793 -0.55(-1.92%)
Feb 12, 2024 28.42 28.80 28.39 28.69 4,896,413 +0.27(+0.95%)
Feb 09, 2024 28.28 28.52 28.19 28.42 4,852,219 +0.13(+0.46%)
Feb 08, 2024 28.00 28.30 27.93 28.29 4,639,200 +0.34(+1.22%)
Feb 07, 2024 28.25 28.25 27.86 27.95 7,355,855 -0.34(-1.20%)
Feb 06, 2024 28.35 28.55 28.14 28.29 7,925,975 -0.04(-0.14%)
Feb 05, 2024 28.57 28.59 28.16 28.33 10,571,392 -0.35(-1.22%)
Feb 02, 2024 28.77 28.82 28.45 28.68 7,193,063 -0.26(-0.90%)
Feb 01, 2024 28.66 28.94 28.38 28.94 11,987,656 +0.23(+0.80%)
Jan 31, 2024 28.94 29.16 28.68 28.71 10,409,322 -0.44(-1.51%)
Jan 30, 2024 29.20 29.35 29.09 29.15 6,616,360 -0.09(-0.31%)
Jan 29, 2024 30.00 30.01 29.14 29.24 8,001,707 -0.76(-2.53%)
Jan 26, 2024 29.64 30.16 29.64 30.00 9,325,981 +0.29(+0.98%)
Jan 25, 2024 29.66 30.01 29.50 29.71 8,337,860 +0.15(+0.51%)
Jan 24, 2024 29.77 29.91 29.54 29.56 6,918,079 -0.01(-0.03%)
Jan 23, 2024 29.17 29.66 29.11 29.57 7,586,485 +0.39(+1.34%)
Jan 22, 2024 29.30 29.55 29.14 29.18 8,926,243 +0.06(+0.21%)
Jan 19, 2024 28.74 29.34 28.40 29.12 9,815,635 +0.47(+1.64%)
Jan 18, 2024 28.91 28.91 28.45 28.65 8,245,853 +0.00(+0.00%)
Jan 17, 2024 28.81 28.92 28.45 28.65 8,072,318 -0.44(-1.51%)
Jan 16, 2024 29.50 29.56 29.01 29.09 6,692,142 -0.72(-2.42%)
Jan 12, 2024 30.04 30.18 29.71 29.81 6,883,606 -0.19(-0.63%)
Jan 11, 2024 30.46 30.60 29.82 30.00 8,835,565 -0.34(-1.12%)
Jan 10, 2024 30.16 30.41 30.10 30.34 8,686,433 +0.18(+0.60%)
Jan 09, 2024 30.70 30.82 30.14 30.16 8,503,709 -0.84(-2.71%)
Jan 08, 2024 30.14 31.09 30.08 31.00 11,375,748 +1.05(+3.51%)
Jan 05, 2024 29.60 30.22 29.54 29.95 6,926,163 +0.27(+0.91%)
Jan 04, 2024 29.82 30.12 29.65 29.68 7,727,290 -0.22(-0.74%)
Jan 03, 2024 29.66 30.10 29.48 29.90 8,026,425 +0.07(+0.23%)
Jan 02, 2024 29.82 30.07 29.66 29.83 8,773,688 -0.26(-0.86%)
Dec 29, 2023 30.17 30.33 30.02 30.09 5,201,828 -0.09(-0.30%)
Dec 28, 2023 30.15 30.24 29.95 30.18 5,703,552 -0.06(-0.20%)
Dec 27, 2023 30.40 30.52 30.20 30.24 5,125,236 -0.17(-0.56%)
Dec 26, 2023 30.14 30.55 30.06 30.41 4,853,195 +0.23(+0.76%)
Dec 22, 2023 30.22 30.48 30.07 30.18 4,476,848 +0.04(+0.13%)
Dec 21, 2023 30.08 30.22 29.91 30.14 6,529,254 +0.35(+1.17%)
Dec 20, 2023 30.17 30.37 29.79 29.79 8,748,205 -0.49(-1.62%)
Dec 19, 2023 30.46 30.68 30.22 30.28 7,826,644 +0.02(+0.07%)
Dec 18, 2023 30.68 30.81 30.26 30.26 15,425,410 -0.52(-1.69%)
Dec 15, 2023 30.93 30.95 30.34 30.78 28,412,212 -0.15(-0.48%)
Dec 14, 2023 30.47 31.17 30.47 30.93 12,596,245 +0.78(+2.59%)
Dec 13, 2023 30.23 30.34 29.78 30.15 10,303,117 -0.08(-0.26%)
Dec 12, 2023 30.22 30.48 30.15 30.23 8,907,871 +0.14(+0.45%)
Dec 11, 2023 29.63 30.28 29.53 30.09 14,487,463 +0.90(+3.09%)
Dec 08, 2023 29.13 29.32 29.04 29.19 7,632,567 +0.05(+0.17%)
Dec 07, 2023 28.45 29.25 28.45 29.14 13,799,405 +0.91(+3.23%)
Dec 06, 2023 28.83 28.88 28.19 28.23 5,421,321 -0.37(-1.28%)
Dec 05, 2023 28.66 28.89 28.54 28.60 14,037,930 -0.18(-0.62%)
Dec 04, 2023 28.97 29.20 28.68 28.78 6,161,275 -0.46(-1.56%)
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.