Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 27.44 28.14 27.11 27.25 247,960 -0.37(-1.34%)
Feb 20, 2024 28.40 28.86 27.35 27.62 393,395 -1.36(-4.69%)
Feb 16, 2024 28.33 29.26 27.82 28.98 241,611 +1.57(+5.73%)
Feb 15, 2024 26.52 27.76 26.52 27.41 188,290 +1.12(+4.26%)
Feb 14, 2024 25.90 26.32 25.73 26.29 126,988 +0.47(+1.82%)
Feb 13, 2024 25.95 26.17 25.46 25.82 200,315 -1.06(-3.94%)
Feb 12, 2024 26.00 27.22 26.00 26.88 140,233 +0.88(+3.38%)
Feb 09, 2024 25.64 26.03 25.29 26.00 132,617 +0.37(+1.44%)
Feb 08, 2024 25.27 25.64 25.05 25.63 126,705 +0.25(+0.99%)
Feb 07, 2024 25.27 25.48 25.09 25.38 108,828 +0.09(+0.36%)
Feb 06, 2024 25.16 25.51 25.11 25.29 165,471 +0.14(+0.56%)
Feb 05, 2024 24.62 25.21 24.54 25.15 225,387 -0.03(-0.12%)
Feb 02, 2024 25.58 25.58 25.06 25.18 232,939 -0.89(-3.41%)
Feb 01, 2024 25.63 26.16 25.50 26.07 157,061 +0.69(+2.72%)
Jan 31, 2024 26.24 26.34 25.33 25.38 242,119 -0.98(-3.72%)
Jan 30, 2024 26.15 26.45 25.96 26.36 133,426 +0.00(+0.00%)
Jan 29, 2024 26.23 26.50 25.96 26.36 134,208 +0.03(+0.11%)
Jan 26, 2024 26.28 26.35 25.83 26.33 123,449 +0.35(+1.35%)
Jan 25, 2024 25.89 26.11 25.50 25.98 262,190 +0.35(+1.37%)
Jan 24, 2024 25.88 26.23 25.37 25.63 183,501 -0.11(-0.43%)
Jan 23, 2024 26.15 26.58 25.73 25.74 125,436 -0.04(-0.16%)
Jan 22, 2024 25.32 25.93 25.32 25.78 133,571 +0.56(+2.22%)
Jan 19, 2024 25.23 25.40 24.80 25.22 148,961 +0.06(+0.24%)
Jan 18, 2024 25.08 25.26 24.82 25.16 101,391 +0.22(+0.88%)
Jan 17, 2024 25.11 25.33 24.40 24.94 135,470 -0.66(-2.58%)
Jan 16, 2024 25.85 25.96 25.55 25.60 118,508 -0.46(-1.77%)
Jan 12, 2024 26.89 27.00 26.00 26.06 82,166 -0.33(-1.25%)
Jan 11, 2024 26.65 26.65 25.93 26.39 159,654 -0.35(-1.31%)
Jan 10, 2024 26.82 26.82 26.36 26.74 125,461 -0.29(-1.07%)
Jan 09, 2024 27.99 27.99 27.01 27.03 113,615 -1.45(-5.09%)
Jan 08, 2024 28.06 28.49 27.96 28.48 143,670 +0.23(+0.81%)
Jan 05, 2024 28.43 28.80 28.16 28.25 182,606 -0.36(-1.26%)
Jan 04, 2024 28.94 28.99 28.41 28.61 119,621 -0.20(-0.69%)
Jan 03, 2024 29.50 29.50 28.72 28.81 128,345 -0.98(-3.29%)
Jan 02, 2024 29.70 30.55 29.55 29.79 289,996 -0.17(-0.57%)
Dec 29, 2023 30.53 30.60 29.94 29.96 98,379 -0.68(-2.22%)
Dec 28, 2023 30.73 31.06 30.50 30.64 90,200 -0.19(-0.62%)
Dec 27, 2023 31.08 31.19 30.74 30.83 101,276 -0.28(-0.90%)
Dec 26, 2023 31.09 31.32 30.92 31.11 104,206 +0.21(+0.68%)
Dec 22, 2023 31.00 31.47 30.75 30.90 118,085 +0.14(+0.46%)
Dec 21, 2023 30.45 30.87 30.22 30.76 119,640 +0.60(+1.99%)
Dec 20, 2023 29.96 31.00 29.85 30.16 175,262 -0.09(-0.30%)
Dec 19, 2023 30.29 30.74 30.00 30.25 187,564 +0.30(+1.00%)
Dec 18, 2023 29.58 30.60 29.52 29.95 380,256 +0.59(+2.01%)
Dec 15, 2023 29.16 29.81 28.97 29.36 940,309 +0.36(+1.24%)
Dec 14, 2023 28.50 29.29 28.50 29.00 249,235 +1.11(+3.98%)
Dec 13, 2023 26.64 28.17 26.50 27.89 301,462 +1.18(+4.42%)
Dec 12, 2023 26.78 26.84 26.41 26.71 195,114 +0.02(+0.07%)
Dec 11, 2023 27.01 27.01 26.53 26.69 131,442 -0.45(-1.66%)
Dec 08, 2023 27.30 27.76 27.03 27.14 120,535 -0.16(-0.59%)
Dec 07, 2023 26.49 27.31 26.49 27.30 133,050 +0.92(+3.49%)
Dec 06, 2023 26.71 27.26 26.28 26.38 171,738 +0.05(+0.19%)
Dec 05, 2023 27.03 27.05 26.28 26.33 167,525 -0.89(-3.27%)
Dec 04, 2023 26.46 27.39 26.28 27.22 147,502 +0.54(+2.02%)
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.