Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 27.55 27.89 27.27 27.38 2,993,897 -0.05(-0.18%)
Feb 21, 2024 27.78 27.78 27.09 27.43 4,488,039 -0.47(-1.68%)
Feb 20, 2024 27.12 28.03 26.91 27.90 3,228,169 +0.34(+1.23%)
Feb 16, 2024 27.78 28.30 27.46 27.56 3,175,752 -0.70(-2.48%)
Feb 15, 2024 27.67 28.68 27.57 28.26 4,034,628 +0.83(+3.03%)
Feb 14, 2024 26.80 27.46 26.30 27.43 4,133,712 +1.03(+3.90%)
Feb 13, 2024 26.28 26.62 25.12 26.40 5,908,938 -1.36(-4.90%)
Feb 12, 2024 27.16 28.35 27.16 27.76 4,678,650 +0.82(+3.04%)
Feb 09, 2024 26.73 27.09 26.13 26.94 3,958,734 +0.02(+0.07%)
Feb 08, 2024 26.16 27.55 25.79 26.92 4,271,326 +0.86(+3.30%)
Feb 07, 2024 26.47 26.74 25.66 26.06 4,885,024 -0.74(-2.76%)
Feb 06, 2024 25.49 27.50 25.25 26.80 9,196,862 +1.25(+4.89%)
Feb 05, 2024 25.76 25.98 25.01 25.55 4,123,984 -0.85(-3.22%)
Feb 02, 2024 25.97 26.66 25.61 26.40 4,103,977 +0.15(+0.57%)
Feb 01, 2024 26.00 26.52 24.86 26.25 6,274,393 +0.49(+1.90%)
Jan 31, 2024 26.36 26.89 25.56 25.76 5,551,175 -1.07(-3.99%)
Jan 30, 2024 27.75 27.78 26.82 26.83 4,063,513 -1.24(-4.42%)
Jan 29, 2024 28.68 28.93 27.60 28.07 6,581,619 -0.62(-2.16%)
Jan 26, 2024 27.81 28.85 27.76 28.69 5,180,490 +1.19(+4.33%)
Jan 25, 2024 27.19 27.98 27.02 27.50 4,889,425 +0.77(+2.88%)
Jan 24, 2024 26.41 27.09 26.31 26.73 6,721,471 +0.88(+3.40%)
Jan 23, 2024 26.86 27.08 25.16 25.85 4,984,763 -0.21(-0.81%)
Jan 22, 2024 24.59 26.09 24.59 26.06 4,968,344 +1.16(+4.66%)
Jan 19, 2024 24.67 24.90 24.03 24.90 4,350,404 +0.31(+1.26%)
Jan 18, 2024 25.11 25.19 23.42 24.59 6,451,922 -0.36(-1.44%)
Jan 17, 2024 25.19 25.24 24.51 24.95 5,581,708 -0.65(-2.54%)
Jan 16, 2024 25.75 25.90 25.07 25.60 4,580,670 -0.52(-1.99%)
Jan 12, 2024 27.16 27.24 25.70 26.12 6,823,427 -0.61(-2.28%)
Jan 11, 2024 27.51 27.57 26.36 26.73 4,532,649 -1.10(-3.95%)
Jan 10, 2024 27.72 28.05 26.88 27.83 5,071,124 +0.02(+0.07%)
Jan 09, 2024 26.83 28.07 26.71 27.81 4,048,060 +0.64(+2.36%)
Jan 08, 2024 26.71 27.50 26.50 27.17 5,144,269 +0.73(+2.76%)
Jan 05, 2024 26.32 27.56 26.22 26.44 6,740,660 -0.08(-0.30%)
Jan 04, 2024 26.14 26.71 25.92 26.52 4,594,441 +0.10(+0.38%)
Jan 03, 2024 27.37 27.42 25.57 26.42 6,531,517 -1.62(-5.78%)
Jan 02, 2024 28.73 29.01 27.74 28.04 4,585,046 -0.64(-2.23%)
Dec 29, 2023 29.05 29.38 28.46 28.68 3,986,421 -0.64(-2.18%)
Dec 28, 2023 28.99 29.45 28.70 29.32 2,864,051 -0.04(-0.14%)
Dec 27, 2023 29.09 29.44 28.93 29.36 4,591,541 +0.39(+1.35%)
Dec 26, 2023 27.93 29.03 27.82 28.97 4,389,506 +1.30(+4.70%)
Dec 22, 2023 27.12 27.86 26.80 27.67 3,379,274 +0.01(+0.04%)
Dec 21, 2023 27.75 27.98 27.18 27.66 4,947,026 +0.46(+1.69%)
Dec 20, 2023 28.69 28.69 27.07 27.20 6,178,619 -1.62(-5.62%)
Dec 19, 2023 28.49 28.90 28.22 28.82 4,022,618 +0.22(+0.77%)
Dec 18, 2023 28.57 28.79 28.12 28.60 4,290,081 +0.35(+1.24%)
Dec 15, 2023 28.61 28.82 27.77 28.25 7,012,797 -0.20(-0.70%)
Dec 14, 2023 28.18 29.21 27.98 28.45 8,604,800 +1.29(+4.75%)
Dec 13, 2023 25.18 27.36 24.78 27.16 6,592,647 +2.06(+8.21%)
Dec 12, 2023 26.10 26.20 24.93 25.10 6,904,422 -1.28(-4.85%)
Dec 11, 2023 25.75 26.64 25.48 26.38 8,439,502 +1.73(+7.02%)
Dec 08, 2023 23.90 24.79 23.67 24.65 5,800,890 +0.75(+3.14%)
Dec 07, 2023 22.73 23.99 22.62 23.90 6,389,694 +1.26(+5.57%)
Dec 06, 2023 23.67 24.07 22.57 22.64 8,656,766 -0.81(-3.45%)
Dec 05, 2023 24.73 24.73 23.41 23.45 6,552,667 -1.62(-6.46%)
Dec 04, 2023 23.77 25.20 23.69 25.07 8,108,389 +1.30(+5.49%)
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.