Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 28.01 28.02 27.61 27.72 36,373,080 -0.22(-0.79%)
Mar 15, 2024 27.96 28.28 27.86 27.94 76,082,400 -0.19(-0.68%)
Mar 14, 2024 28.25 28.28 27.77 28.13 36,418,860 -0.09(-0.32%)
Mar 13, 2024 28.29 28.69 28.19 28.22 39,254,520 +0.21(+0.75%)
Mar 12, 2024 28.31 28.34 27.76 28.01 48,737,144 -0.36(-1.27%)
Mar 11, 2024 27.31 28.39 27.31 28.37 52,577,452 +1.15(+4.22%)
Mar 08, 2024 26.88 27.30 26.85 27.22 45,906,668 +0.43(+1.61%)
Mar 07, 2024 27.20 27.32 26.76 26.79 45,866,008 -0.40(-1.47%)
Mar 06, 2024 26.90 27.30 26.79 27.19 84,861,808 +1.11(+4.26%)
Mar 05, 2024 25.87 26.42 25.69 26.08 74,363,984 +0.19(+0.73%)
Mar 04, 2024 26.30 26.46 25.61 25.89 86,651,368 -0.70(-2.63%)
Mar 01, 2024 26.83 26.90 26.51 26.59 46,392,808 +0.03(+0.11%)
Feb 29, 2024 27.07 27.19 26.55 26.56 54,993,276 -0.48(-1.78%)
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 27.18 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 29,265,292 +0.01(+0.04%)
Feb 07, 2024 27.55 27.65 27.30 27.56 36,859,272 +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%)
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.