Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 27.37 27.46 27.32 27.41 21,094 +0.24(+0.88%)
Feb 28, 2024 27.23 27.24 27.13 27.17 13,146 -0.15(-0.54%)
Feb 27, 2024 27.33 27.39 27.26 27.32 6,777 +0.05(+0.18%)
Feb 26, 2024 27.43 27.43 27.27 27.27 8,113 -0.25(-0.90%)
Feb 23, 2024 27.53 27.58 27.49 27.52 14,458 +0.00(+0.00%)
Feb 22, 2024 27.51 27.52 27.45 27.52 4,912 +0.44(+1.61%)
Feb 21, 2024 26.89 27.08 26.89 27.08 2,356 +0.05(+0.17%)
Feb 20, 2024 27.01 27.05 26.92 27.04 19,684 +0.01(+0.05%)
Feb 16, 2024 27.18 27.18 27.03 27.03 3,399 -0.15(-0.55%)
Feb 15, 2024 27.06 27.18 27.06 27.17 5,230 +0.34(+1.27%)
Feb 14, 2024 26.71 26.83 26.70 26.83 6,014 +0.25(+0.95%)
Feb 13, 2024 26.87 26.87 26.46 26.58 8,838 -0.56(-2.07%)
Feb 12, 2024 27.14 27.28 27.13 27.14 8,073 +0.08(+0.29%)
Feb 09, 2024 27.00 27.07 26.97 27.06 11,863 +0.14(+0.52%)
Feb 08, 2024 27.00 27.05 26.88 26.93 31,669 -0.87(-3.14%)
Feb 07, 2024 26.91 27.80 26.88 27.80 18,405 +0.96(+3.59%)
Feb 06, 2024 26.92 26.92 26.76 26.84 20,963 +0.02(+0.07%)
Feb 05, 2024 26.74 26.87 26.74 26.82 7,094 -0.15(-0.55%)
Feb 02, 2024 26.89 27.01 26.83 26.97 15,773 +0.24(+0.89%)
Feb 01, 2024 26.59 26.75 26.52 26.73 75,440 +0.25(+0.95%)
Jan 31, 2024 26.73 26.80 26.48 26.48 15,920 -0.45(-1.69%)
Jan 30, 2024 26.98 27.00 26.93 26.93 30,127 +0.01(+0.03%)
Jan 29, 2024 26.78 26.96 26.78 26.92 5,448 +0.30(+1.12%)
Jan 26, 2024 26.60 26.67 26.60 26.62 3,888 +0.10(+0.39%)
Jan 25, 2024 26.46 26.52 26.45 26.52 10,601 +0.20(+0.77%)
Jan 24, 2024 26.46 26.46 26.29 26.32 1,992 +0.16(+0.61%)
Jan 23, 2024 26.14 26.16 26.09 26.16 7,342 +0.11(+0.41%)
Jan 22, 2024 26.14 26.14 26.00 26.05 8,350 +0.03(+0.11%)
Jan 19, 2024 25.74 26.04 25.74 26.02 22,130 +0.31(+1.20%)
Jan 18, 2024 25.47 25.72 25.47 25.72 12,622 +0.30(+1.17%)
Jan 17, 2024 25.46 25.46 25.30 25.42 8,063 -0.27(-1.05%)
Jan 16, 2024 25.84 25.84 25.66 25.69 18,689 -0.32(-1.22%)
Jan 12, 2024 26.11 26.11 25.98 26.00 6,572 +0.00(+0.00%)
Jan 11, 2024 25.81 26.01 25.81 26.00 27,261 -0.05(-0.19%)
Jan 10, 2024 25.96 26.08 25.96 26.05 10,794 +0.12(+0.46%)
Jan 09, 2024 25.93 25.95 25.88 25.93 10,282 -0.09(-0.34%)
Jan 08, 2024 25.80 26.04 25.80 26.02 11,673 +0.33(+1.27%)
Jan 05, 2024 25.65 25.78 25.65 25.70 32,544 +0.02(+0.08%)
Jan 04, 2024 25.76 25.81 25.68 25.68 37,140 -0.15(-0.56%)
Jan 03, 2024 25.80 25.97 25.80 25.82 14,810 -0.23(-0.88%)
Jan 02, 2024 26.06 26.06 25.99 26.05 5,784 -0.31(-1.17%)
Dec 29, 2023 26.43 26.43 26.29 26.36 5,616 -0.09(-0.35%)
Dec 28, 2023 26.48 26.49 26.43 26.45 5,170 +0.06(+0.22%)
Dec 27, 2023 26.39 26.39 26.37 26.39 5,747 +0.00(+0.00%)
Dec 26, 2023 26.28 26.39 26.28 26.39 1,467 +0.19(+0.73%)
Dec 22, 2023 26.30 26.37 26.18 26.20 31,790 -0.08(-0.29%)
Dec 21, 2023 26.23 26.28 26.17 26.28 6,313 +0.33(+1.28%)
Dec 20, 2023 26.31 26.37 25.93 25.94 10,638 -0.41(-1.54%)
Dec 19, 2023 26.27 26.36 26.27 26.35 15,057 +0.25(+0.97%)
Dec 18, 2023 26.11 26.15 26.07 26.10 1,637 +0.05(+0.19%)
Dec 15, 2023 26.12 26.12 26.05 26.05 2,357 -0.15(-0.59%)
Dec 14, 2023 26.14 26.33 26.11 26.20 186,318 +0.38(+1.48%)
Dec 13, 2023 25.72 25.82 25.68 25.82 1,566 +0.39(+1.54%)
Dec 12, 2023 25.38 25.45 25.37 25.43 1,611 +0.05(+0.21%)
Dec 11, 2023 25.30 25.40 25.30 25.38 17,864 +0.10(+0.39%)
Dec 08, 2023 25.24 25.29 25.16 25.28 4,113 +0.13(+0.51%)
Dec 07, 2023 25.06 25.20 25.06 25.15 43,426 +0.40(+1.61%)
Dec 06, 2023 24.95 24.95 24.75 24.75 2,031 +0.05(+0.20%)
Dec 05, 2023 24.83 24.87 24.68 24.70 5,892 -0.22(-0.88%)
Dec 04, 2023 25.06 25.06 24.82 24.92 8,778 -0.12(-0.49%)
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.