Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 30.96 31.05 29.84 30.63 516,995 -0.38(-1.23%)
Mar 01, 2024 30.00 31.21 29.78 31.01 465,463 +1.31(+4.41%)
Feb 29, 2024 31.31 31.31 28.88 29.70 516,975 -1.38(-4.44%)
Feb 28, 2024 28.58 32.30 26.27 31.08 893,928 +0.39(+1.27%)
Feb 27, 2024 29.71 31.56 29.46 30.69 907,780 +1.19(+4.03%)
Feb 26, 2024 28.93 30.44 28.91 29.50 557,247 +0.44(+1.51%)
Feb 23, 2024 27.96 29.19 27.81 29.06 346,941 +1.12(+4.03%)
Feb 22, 2024 28.24 28.32 27.60 27.93 239,735 -0.21(-0.73%)
Feb 21, 2024 28.01 28.31 27.86 28.14 334,251 +0.09(+0.32%)
Feb 20, 2024 28.09 28.59 27.97 28.05 222,222 -0.37(-1.30%)
Feb 16, 2024 28.54 29.08 28.25 28.42 330,121 -0.24(-0.84%)
Feb 15, 2024 27.65 28.80 27.60 28.66 285,145 +1.10(+3.99%)
Feb 14, 2024 27.40 27.89 27.20 27.56 222,644 +0.45(+1.66%)
Feb 13, 2024 27.50 27.93 26.91 27.11 212,204 -1.24(-4.37%)
Feb 12, 2024 28.06 28.51 27.96 28.35 252,830 +0.44(+1.58%)
Feb 09, 2024 27.92 28.15 27.54 27.91 297,745 +0.01(+0.04%)
Feb 08, 2024 27.19 28.13 26.85 27.90 218,244 +0.66(+2.42%)
Feb 07, 2024 28.40 28.44 27.17 27.24 174,475 -1.07(-3.78%)
Feb 06, 2024 27.27 28.45 27.07 28.31 326,255 +1.00(+3.66%)
Feb 05, 2024 27.55 27.85 26.78 27.31 293,572 -0.36(-1.30%)
Feb 02, 2024 27.52 27.79 27.24 27.67 214,465 -0.19(-0.68%)
Feb 01, 2024 27.80 28.11 27.26 27.86 335,051 +0.18(+0.65%)
Jan 31, 2024 28.37 28.61 27.63 27.68 261,142 -0.67(-2.36%)
Jan 30, 2024 28.87 28.97 28.34 28.35 200,475 -0.72(-2.48%)
Jan 29, 2024 28.78 29.92 28.55 29.07 356,014 +0.35(+1.22%)
Jan 26, 2024 29.20 29.76 28.28 28.72 330,889 -0.13(-0.45%)
Jan 25, 2024 28.36 28.87 27.97 28.85 356,531 +0.78(+2.78%)
Jan 24, 2024 28.11 28.68 27.84 28.07 282,851 +0.35(+1.26%)
Jan 23, 2024 28.73 29.04 27.43 27.72 267,250 -0.69(-2.43%)
Jan 22, 2024 27.97 29.99 27.67 28.41 735,797 +0.74(+2.67%)
Jan 19, 2024 27.67 27.68 26.46 27.67 501,270 +0.15(+0.55%)
Jan 18, 2024 28.14 28.17 27.46 27.52 544,131 -0.39(-1.40%)
Jan 17, 2024 28.04 28.13 27.68 27.91 299,092 -0.56(-1.97%)
Jan 16, 2024 28.01 28.94 27.61 28.47 478,087 +0.23(+0.81%)
Jan 12, 2024 28.12 28.43 28.00 28.24 250,462 +0.52(+1.88%)
Jan 11, 2024 27.92 28.02 27.52 27.72 221,358 -0.42(-1.49%)
Jan 10, 2024 28.31 28.31 27.66 28.14 278,410 -0.18(-0.64%)
Jan 09, 2024 27.51 28.35 27.36 28.32 278,353 +0.51(+1.83%)
Jan 08, 2024 27.57 27.94 27.15 27.81 230,870 +0.38(+1.39%)
Jan 05, 2024 27.55 27.75 27.21 27.43 265,725 -0.31(-1.12%)
Jan 04, 2024 27.94 27.94 27.51 27.74 199,410 -0.07(-0.25%)
Jan 03, 2024 27.74 28.15 27.46 27.81 262,360 +0.08(+0.29%)
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.