Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 31.31 31.98 30.98 31.54 102,730 +0.22(+0.70%)
Feb 23, 2024 30.68 31.67 30.68 31.32 80,195 +0.57(+1.85%)
Feb 22, 2024 31.14 31.51 30.53 30.75 57,136 -0.33(-1.06%)
Feb 21, 2024 30.38 31.21 30.09 31.08 74,967 +0.35(+1.14%)
Feb 20, 2024 31.92 31.92 30.02 30.73 98,224 -1.57(-4.86%)
Feb 16, 2024 31.85 32.48 31.44 32.30 80,389 +0.03(+0.09%)
Feb 15, 2024 30.83 32.47 30.83 32.27 89,174 +1.92(+6.33%)
Feb 14, 2024 30.70 30.70 29.61 30.35 79,706 +0.30(+1.00%)
Feb 13, 2024 30.52 30.73 29.65 30.05 142,480 -1.86(-5.83%)
Feb 12, 2024 29.75 32.23 29.75 31.91 100,311 +2.16(+7.26%)
Feb 09, 2024 29.41 30.09 28.96 29.75 82,163 +0.25(+0.85%)
Feb 08, 2024 28.29 29.57 27.91 29.50 103,070 +1.50(+5.36%)
Feb 07, 2024 28.30 28.30 27.60 28.00 97,603 -0.47(-1.65%)
Feb 06, 2024 28.02 28.79 27.99 28.47 70,792 +0.41(+1.46%)
Feb 05, 2024 28.20 28.23 27.54 28.06 95,663 -0.75(-2.60%)
Feb 02, 2024 28.32 29.33 27.99 28.81 86,429 -0.36(-1.23%)
Feb 01, 2024 28.00 29.23 27.44 29.17 145,164 +1.39(+5.00%)
Jan 31, 2024 28.15 28.44 27.55 27.78 201,241 -0.48(-1.70%)
Jan 30, 2024 27.95 28.46 27.72 28.26 65,229 -0.18(-0.63%)
Jan 29, 2024 28.75 28.75 27.73 28.44 74,883 -0.32(-1.11%)
Jan 26, 2024 28.73 28.77 28.13 28.76 64,214 +0.34(+1.20%)
Jan 25, 2024 28.72 28.75 28.08 28.42 56,152 +0.38(+1.36%)
Jan 24, 2024 28.50 28.63 27.64 28.04 124,979 +0.17(+0.61%)
Jan 23, 2024 28.28 28.58 27.45 27.87 82,665 +0.11(+0.40%)
Jan 22, 2024 27.08 27.81 27.08 27.76 85,363 +0.84(+3.12%)
Jan 19, 2024 27.50 27.50 26.68 26.92 145,580 -0.40(-1.46%)
Jan 18, 2024 27.70 27.70 26.68 27.32 157,356 -0.26(-0.94%)
Jan 17, 2024 26.89 27.70 26.89 27.58 95,838 +0.19(+0.69%)
Jan 16, 2024 27.38 27.62 26.75 27.39 224,866 -0.50(-1.79%)
Jan 12, 2024 28.64 29.39 27.73 27.89 84,411 -0.60(-2.11%)
Jan 11, 2024 29.28 29.51 28.01 28.49 121,274 -1.28(-4.30%)
Jan 10, 2024 28.61 30.10 28.61 29.77 109,901 +0.91(+3.15%)
Jan 09, 2024 29.98 29.98 28.42 28.86 162,062 -1.86(-6.05%)
Jan 08, 2024 25.58 30.97 25.57 30.72 314,374 -0.34(-1.09%)
Jan 05, 2024 31.48 32.43 30.86 31.06 193,617 -0.79(-2.48%)
Jan 04, 2024 31.63 32.16 31.60 31.85 116,637 -0.24(-0.75%)
Jan 03, 2024 33.89 33.98 31.82 32.09 122,510 -2.39(-6.93%)
Jan 02, 2024 34.90 35.79 34.30 34.48 132,693 -0.73(-2.07%)
Dec 29, 2023 36.21 36.51 35.12 35.21 121,650 -0.83(-2.30%)
Dec 28, 2023 35.65 36.47 35.58 36.04 88,577 +0.11(+0.31%)
Dec 27, 2023 35.16 35.95 35.02 35.93 89,946 +0.92(+2.63%)
Dec 26, 2023 33.92 35.05 33.21 35.01 88,122 +1.35(+4.01%)
Dec 22, 2023 33.77 34.05 33.21 33.66 71,903 -0.44(-1.29%)
Dec 21, 2023 33.72 34.28 33.72 34.10 57,944 +0.87(+2.62%)
Dec 20, 2023 35.18 35.63 33.08 33.23 131,809 -2.17(-6.13%)
Dec 19, 2023 34.31 35.49 34.07 35.40 126,202 +1.39(+4.09%)
Dec 18, 2023 35.37 35.37 33.77 34.01 160,467 -1.20(-3.41%)
Dec 15, 2023 36.36 36.36 34.13 35.21 501,134 +0.30(+0.86%)
Dec 14, 2023 33.17 35.16 32.98 34.91 224,904 +2.72(+8.45%)
Dec 13, 2023 29.67 32.44 29.10 32.19 170,191 +2.66(+9.01%)
Dec 12, 2023 30.52 30.52 28.95 29.53 168,571 -1.23(-4.00%)
Dec 11, 2023 30.93 31.00 30.03 30.76 122,070 +0.27(+0.89%)
Dec 08, 2023 31.81 31.96 30.42 30.49 115,365 -1.39(-4.36%)
Dec 07, 2023 29.42 31.89 29.33 31.88 148,544 +2.40(+8.14%)
Dec 06, 2023 29.89 30.71 29.36 29.48 167,942 -0.21(-0.71%)
Dec 05, 2023 31.98 31.98 29.49 29.69 194,940 -2.89(-8.87%)
Dec 04, 2023 31.02 32.58 31.00 32.58 234,106 +1.22(+3.89%)
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.