Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 26.25 26.45 25.84 26.18 5,301,283 -0.87(-3.22%)
Feb 20, 2024 28.57 28.69 26.32 27.05 6,245,351 -1.68(-5.85%)
Feb 16, 2024 29.85 30.25 28.57 28.73 6,949,801 -1.31(-4.36%)
Feb 15, 2024 29.92 30.34 28.95 30.04 8,792,823 +0.80(+2.74%)
Feb 14, 2024 29.37 29.79 28.66 29.24 6,790,214 +0.50(+1.74%)
Feb 13, 2024 29.05 30.23 28.29 28.74 10,957,188 -2.44(-7.83%)
Feb 12, 2024 29.00 31.55 28.70 31.18 15,320,423 +2.71(+9.52%)
Feb 09, 2024 27.90 29.63 27.35 28.47 14,791,712 +1.63(+6.07%)
Feb 08, 2024 25.83 27.35 25.61 26.84 7,600,590 +1.01(+3.91%)
Feb 07, 2024 25.73 26.30 25.16 25.83 6,091,505 -0.18(-0.69%)
Feb 06, 2024 24.80 26.23 24.49 26.01 8,992,167 +1.89(+7.84%)
Feb 05, 2024 24.72 24.81 23.75 24.12 4,526,481 -0.90(-3.60%)
Feb 02, 2024 24.40 25.15 24.31 25.02 4,812,500 +0.07(+0.28%)
Feb 01, 2024 24.91 25.07 23.89 24.95 4,519,429 +0.17(+0.69%)
Jan 31, 2024 25.32 26.09 24.78 24.78 5,073,498 -0.75(-2.94%)
Jan 30, 2024 25.81 26.00 25.32 25.53 3,466,995 -0.53(-2.03%)
Jan 29, 2024 25.12 26.11 24.92 26.06 4,060,666 +0.94(+3.74%)
Jan 26, 2024 25.41 25.80 25.01 25.12 3,563,703 -0.06(-0.24%)
Jan 25, 2024 25.82 26.15 25.01 25.18 4,798,192 -0.26(-1.02%)
Jan 24, 2024 27.01 27.29 25.37 25.44 7,224,442 -0.98(-3.71%)
Jan 23, 2024 26.65 26.97 25.85 26.42 4,799,421 -0.02(-0.08%)
Jan 22, 2024 25.41 27.02 25.18 26.44 9,218,080 +1.63(+6.57%)
Jan 19, 2024 24.35 24.83 23.73 24.81 7,137,400 +0.75(+3.12%)
Jan 18, 2024 25.09 25.15 23.58 24.06 7,347,069 -0.28(-1.15%)
Jan 17, 2024 24.55 24.67 23.94 24.34 6,388,453 -0.72(-2.87%)
Jan 16, 2024 25.65 25.73 24.85 25.06 6,479,188 -1.15(-4.39%)
Jan 12, 2024 27.20 27.62 26.12 26.21 5,600,851 -1.15(-4.20%)
Jan 11, 2024 28.10 28.29 26.19 27.36 10,300,821 -1.18(-4.13%)
Jan 10, 2024 28.29 29.08 27.67 28.54 7,706,931 +0.24(+0.85%)
Jan 09, 2024 28.27 28.54 27.70 28.30 4,754,314 -0.27(-0.95%)
Jan 08, 2024 27.21 28.68 27.11 28.57 7,364,280 +1.31(+4.81%)
Jan 05, 2024 27.51 28.06 27.20 27.26 6,089,819 -0.63(-2.26%)
Jan 04, 2024 27.66 28.20 27.46 27.89 5,999,855 +0.28(+1.01%)
Jan 03, 2024 27.80 28.30 27.46 27.61 6,645,306 -1.13(-3.93%)
Jan 02, 2024 28.56 29.73 28.15 28.74 9,208,998 +0.03(+0.10%)
Dec 29, 2023 30.18 30.20 28.56 28.71 10,679,345 -1.52(-5.03%)
Dec 28, 2023 30.00 31.13 29.79 30.23 8,963,516 +0.18(+0.60%)
Dec 27, 2023 29.71 30.46 29.40 30.05 9,285,207 +0.58(+1.97%)
Dec 26, 2023 28.90 29.89 28.66 29.47 7,741,782 +0.73(+2.54%)
Dec 22, 2023 29.70 29.95 28.42 28.74 9,799,530 -0.68(-2.31%)
Dec 21, 2023 30.64 31.08 29.07 29.42 10,500,750 -0.31(-1.04%)
Dec 20, 2023 32.00 32.66 29.69 29.73 12,170,156 -2.55(-7.90%)
Dec 19, 2023 30.88 33.91 30.76 32.28 17,616,882 +1.68(+5.49%)
Dec 18, 2023 30.63 31.56 30.16 30.60 8,257,263 -0.62(-1.99%)
Dec 15, 2023 31.75 32.32 30.66 31.22 15,138,411 -0.20(-0.64%)
Dec 14, 2023 29.00 31.70 29.00 31.42 18,447,176 +3.28(+11.66%)
Dec 13, 2023 27.84 28.40 26.78 28.14 9,419,071 +0.41(+1.48%)
Dec 12, 2023 27.95 28.12 27.31 27.73 7,791,706 -0.42(-1.49%)
Dec 11, 2023 28.05 28.63 27.55 28.15 8,898,916 -0.12(-0.42%)
Dec 08, 2023 26.12 28.62 25.91 28.27 16,088,432 +2.25(+8.65%)
Dec 07, 2023 26.51 27.25 25.12 26.02 25,316,972 -3.14(-10.77%)
Dec 06, 2023 30.59 30.84 29.15 29.16 16,252,328 -0.89(-2.96%)
Dec 05, 2023 30.07 30.41 29.17 30.05 7,318,892 -0.26(-0.86%)
Dec 04, 2023 30.69 31.35 29.97 30.31 9,684,011 -0.58(-1.88%)
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.