Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 26.96 27.23 26.82 27.04 30,980,792 +0.15(+0.56%)
Feb 27, 2024 27.12 27.20 26.81 26.89 38,596,408 -0.29(-1.07%)
Feb 26, 2024 27.67 27.67 27.07 27.18 45,653,848 -0.58(-2.09%)
Feb 23, 2024 27.75 28.09 27.69 27.76 33,182,658 +0.21(+0.76%)
Feb 22, 2024 27.59 27.70 27.19 27.55 31,949,466 -0.12(-0.43%)
Feb 21, 2024 27.60 27.68 27.36 27.67 27,348,768 +0.08(+0.29%)
Feb 20, 2024 27.61 28.14 27.52 27.59 34,181,492 -0.03(-0.11%)
Feb 16, 2024 27.55 27.89 27.21 27.62 35,955,904 +0.11(+0.40%)
Feb 15, 2024 27.25 27.80 27.22 27.51 36,094,248 +0.40(+1.48%)
Feb 14, 2024 27.01 27.17 26.91 27.11 25,277,624 +0.14(+0.52%)
Feb 13, 2024 27.54 27.83 26.86 26.97 37,894,152 -0.69(-2.49%)
Feb 12, 2024 27.54 28.02 27.52 27.66 30,311,594 +0.10(+0.36%)
Feb 09, 2024 27.56 27.59 27.38 27.56 29,062,764 -0.01(-0.04%)
Feb 08, 2024 27.56 27.69 27.41 27.57 29,265,184 +0.01(+0.04%)
Feb 07, 2024 27.55 27.65 27.30 27.56 36,859,328 +0.06(+0.22%)
Feb 06, 2024 26.66 27.73 26.57 27.50 56,958,744 +0.93(+3.50%)
Feb 05, 2024 26.94 26.94 26.52 26.57 42,589,940 -0.36(-1.34%)
Feb 02, 2024 27.18 27.20 26.69 26.93 51,718,632 -0.36(-1.32%)
Feb 01, 2024 27.10 27.32 26.73 27.29 53,856,784 +0.21(+0.78%)
Jan 31, 2024 27.17 27.51 26.78 27.08 81,149,408 +0.06(+0.22%)
Jan 30, 2024 27.89 28.37 26.95 27.02 86,011,928 -0.46(-1.67%)
Jan 29, 2024 27.52 27.63 27.31 27.48 66,941,504 +0.01(+0.04%)
Jan 26, 2024 27.63 27.91 27.36 27.47 47,073,852 +0.00(+0.00%)
Jan 25, 2024 27.82 27.92 27.45 27.47 47,554,452 -0.44(-1.58%)
Jan 24, 2024 28.12 28.35 27.91 27.91 43,332,064 -0.10(-0.35%)
Jan 23, 2024 28.02 28.23 27.73 28.01 34,011,868 +0.12(+0.42%)
Jan 22, 2024 27.90 28.20 27.52 27.89 42,336,208 +0.03(+0.11%)
Jan 19, 2024 27.61 27.96 27.52 27.86 36,084,256 +0.19(+0.68%)
Jan 18, 2024 27.62 27.71 27.19 27.67 51,043,396 -0.06(-0.21%)
Jan 17, 2024 27.74 28.11 27.52 27.73 33,799,448 -0.17(-0.60%)
Jan 16, 2024 28.18 28.29 27.80 27.90 39,420,848 -0.37(-1.32%)
Jan 12, 2024 28.04 28.51 28.02 28.27 30,830,726 +0.30(+1.06%)
Jan 11, 2024 28.40 28.49 27.85 27.98 47,566,976 -0.58(-2.03%)
Jan 10, 2024 28.92 28.95 28.45 28.56 37,632,376 -0.40(-1.39%)
Jan 09, 2024 29.16 29.42 28.89 28.96 40,398,708 -0.18(-0.61%)
Jan 08, 2024 28.92 29.24 28.74 29.14 33,455,634 +0.11(+0.37%)
Jan 05, 2024 28.59 29.05 28.32 29.03 34,118,660 +0.37(+1.31%)
Jan 04, 2024 29.35 29.51 28.60 28.66 46,187,912 -0.63(-2.15%)
Jan 03, 2024 29.56 29.59 28.97 29.29 44,052,472 +0.00(+0.00%)
Jan 02, 2024 28.45 29.83 28.40 29.29 58,765,440 +0.93(+3.26%)
Dec 29, 2023 28.35 28.44 28.12 28.36 30,819,996 +0.00(+0.00%)
Dec 28, 2023 28.19 28.60 28.16 28.36 30,882,566 +0.18(+0.63%)
Dec 27, 2023 28.05 28.30 27.89 28.19 35,515,736 +0.20(+0.70%)
Dec 26, 2023 28.00 28.11 27.83 27.99 30,575,564 +0.01(+0.04%)
Dec 22, 2023 28.02 28.36 27.76 27.98 35,691,504 +0.09(+0.32%)
Dec 21, 2023 27.45 27.94 27.37 27.89 51,798,292 +0.67(+2.46%)
Dec 20, 2023 27.77 27.84 27.20 27.22 55,768,632 -0.52(-1.88%)
Dec 19, 2023 26.88 27.82 26.87 27.74 71,054,120 +1.08(+4.07%)
Dec 18, 2023 26.52 26.90 26.32 26.66 64,248,404 +0.42(+1.61%)
Dec 15, 2023 25.74 26.59 25.69 26.24 140,603,200 +0.49(+1.91%)
Dec 14, 2023 26.36 26.91 25.62 25.74 103,255,456 -0.52(-1.99%)
Dec 13, 2023 25.89 26.33 25.38 26.26 159,960,704 -1.89(-6.72%)
Dec 12, 2023 28.20 28.43 27.93 28.16 49,287,004 -0.06(-0.21%)
Dec 11, 2023 28.35 28.35 28.01 28.22 38,360,820 -0.14(-0.49%)
Dec 08, 2023 28.23 28.54 28.17 28.35 32,370,660 +0.15(+0.52%)
Dec 07, 2023 28.39 28.47 28.08 28.21 36,231,860 -0.16(-0.56%)
Dec 06, 2023 28.66 28.96 28.29 28.36 33,877,184 -0.30(-1.03%)
Dec 05, 2023 28.78 29.16 28.64 28.66 40,436,000 -0.19(-0.65%)
Dec 04, 2023 28.59 29.20 28.59 28.85 48,108,196 +0.36(+1.28%)
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.