Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 25.67 25.92 25.02 25.50 5,447,745 -0.15(-0.57%)
Feb 28, 2024 26.52 26.86 25.45 25.64 6,553,927 -0.86(-3.26%)
Feb 27, 2024 27.89 27.89 26.09 26.51 10,942,733 -4.73(-15.14%)
Feb 26, 2024 31.05 31.42 30.92 31.23 2,224,988 +0.02(+0.06%)
Feb 23, 2024 30.95 31.22 30.78 31.22 1,119,761 +0.33(+1.07%)
Feb 22, 2024 30.98 31.16 30.81 30.89 1,481,197 -0.18(-0.59%)
Feb 21, 2024 31.24 31.52 30.96 31.07 844,981 -0.31(-0.99%)
Feb 20, 2024 31.03 31.54 30.95 31.38 1,678,289 +0.28(+0.91%)
Feb 16, 2024 31.30 31.56 30.98 31.10 1,458,392 -0.32(-1.02%)
Feb 15, 2024 30.85 31.48 30.83 31.42 1,127,088 +0.78(+2.54%)
Feb 14, 2024 30.96 31.10 30.30 30.64 1,285,411 -0.19(-0.63%)
Feb 13, 2024 30.97 31.24 30.72 30.84 1,376,385 -0.62(-1.98%)
Feb 12, 2024 31.05 31.50 30.96 31.46 934,887 +0.50(+1.63%)
Feb 09, 2024 30.90 31.08 30.70 30.95 850,413 +0.02(+0.06%)
Feb 08, 2024 30.89 31.12 30.64 30.93 1,008,542 -0.05(-0.16%)
Feb 07, 2024 31.19 31.19 30.81 30.98 1,051,736 -0.23(-0.75%)
Feb 06, 2024 30.90 31.62 30.90 31.22 1,253,973 +0.12(+0.37%)
Feb 05, 2024 31.28 31.33 30.90 31.10 817,222 -0.24(-0.77%)
Feb 02, 2024 31.18 31.57 31.05 31.34 874,875 +0.00(+0.00%)
Feb 01, 2024 31.49 31.59 31.02 31.34 1,415,682 +0.19(+0.62%)
Jan 31, 2024 31.92 32.08 30.98 31.15 5,712,963 -0.65(-2.05%)
Jan 30, 2024 32.23 32.23 31.79 31.80 1,413,110 -0.41(-1.27%)
Jan 29, 2024 32.48 32.53 32.01 32.21 1,043,080 -0.26(-0.81%)
Jan 26, 2024 32.39 32.54 32.09 32.47 900,716 +0.31(+0.97%)
Jan 25, 2024 32.28 32.38 31.93 32.16 1,210,094 +0.11(+0.33%)
Jan 24, 2024 32.44 32.69 32.00 32.05 1,051,937 -0.23(-0.72%)
Jan 23, 2024 32.77 32.97 32.06 32.28 1,086,347 -0.38(-1.16%)
Jan 22, 2024 32.24 32.92 32.14 32.66 1,762,144 +0.53(+1.66%)
Jan 19, 2024 31.86 32.18 31.59 32.13 975,543 +0.30(+0.95%)
Jan 18, 2024 31.84 32.03 31.58 31.83 1,351,228 +0.05(+0.15%)
Jan 17, 2024 31.80 32.03 31.60 31.78 926,393 -0.26(-0.82%)
Jan 16, 2024 31.92 32.15 31.73 32.04 1,380,136 +0.00(+0.00%)
Jan 12, 2024 32.22 32.35 31.83 32.04 927,301 +0.05(+0.15%)
Jan 11, 2024 32.25 32.33 31.53 31.99 920,349 -0.38(-1.17%)
Jan 10, 2024 32.94 32.94 32.23 32.37 1,192,290 -0.51(-1.56%)
Jan 09, 2024 33.09 33.59 32.69 32.89 912,736 -0.26(-0.79%)
Jan 08, 2024 32.76 33.38 32.69 33.15 1,122,614 +0.22(+0.68%)
Jan 05, 2024 32.43 33.14 32.14 32.92 1,245,775 +0.31(+0.95%)
Jan 04, 2024 32.41 32.81 31.99 32.61 1,680,229 +0.25(+0.78%)
Jan 03, 2024 32.82 32.82 32.01 32.36 2,068,971 +0.16(+0.48%)
Jan 02, 2024 31.22 32.84 31.13 32.21 1,884,497 +0.96(+3.08%)
Dec 29, 2023 31.05 31.31 30.91 31.24 1,165,896 +0.08(+0.25%)
Dec 28, 2023 31.06 31.40 30.85 31.17 1,175,428 +0.05(+0.16%)
Dec 27, 2023 30.85 31.26 30.77 31.12 1,734,263 +0.29(+0.94%)
Dec 26, 2023 30.71 31.07 30.49 30.83 1,809,986 +0.05(+0.16%)
Dec 22, 2023 30.48 30.85 30.43 30.78 1,116,495 +0.28(+0.92%)
Dec 21, 2023 30.28 30.70 30.20 30.50 1,589,781 +0.50(+1.68%)
Dec 20, 2023 29.80 30.68 29.73 29.99 3,030,446 +0.11(+0.36%)
Dec 19, 2023 28.63 29.90 28.63 29.89 3,165,554 +1.48(+5.19%)
Dec 18, 2023 28.66 28.95 28.19 28.41 2,117,434 +0.01(+0.03%)
Dec 15, 2023 28.80 28.84 27.94 28.40 3,319,885 -0.50(-1.71%)
Dec 14, 2023 29.33 29.84 28.64 28.89 2,663,709 -0.16(-0.57%)
Dec 13, 2023 27.83 29.10 27.75 29.06 2,785,865 +1.09(+3.89%)
Dec 12, 2023 28.28 28.28 27.62 27.97 2,582,102 -0.37(-1.30%)
Dec 11, 2023 28.79 28.86 28.22 28.34 2,111,955 -0.45(-1.55%)
Dec 08, 2023 29.62 29.92 28.69 28.79 1,761,828 -0.87(-2.95%)
Dec 07, 2023 28.77 30.38 28.33 29.66 4,683,150 +0.90(+3.14%)
Dec 06, 2023 30.02 30.17 28.49 28.76 3,761,655 -1.25(-4.17%)
Dec 05, 2023 30.24 30.39 29.82 30.01 1,152,738 -0.44(-1.43%)
Dec 04, 2023 29.93 30.64 29.80 30.45 1,432,903 +0.45(+1.49%)
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.