Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 25.00 25.15 24.64 24.87 574,604 -0.44(-1.74%)
Feb 23, 2024 25.20 25.46 24.83 25.31 475,240 +0.10(+0.40%)
Feb 22, 2024 25.57 25.65 25.12 25.21 572,426 -0.54(-2.10%)
Feb 21, 2024 26.03 26.26 25.67 25.75 543,338 -0.17(-0.67%)
Feb 20, 2024 26.00 26.14 25.67 25.92 437,827 -0.14(-0.52%)
Feb 16, 2024 26.24 26.27 25.99 26.06 392,530 -0.18(-0.70%)
Feb 15, 2024 25.25 26.39 25.25 26.25 489,676 +0.69(+2.70%)
Feb 14, 2024 25.65 25.77 25.30 25.56 341,089 +0.12(+0.46%)
Feb 13, 2024 25.63 25.74 25.22 25.44 375,757 -0.30(-1.17%)
Feb 12, 2024 25.26 25.99 25.26 25.74 399,766 +0.57(+2.28%)
Feb 09, 2024 25.32 25.54 24.97 25.17 712,936 -0.26(-1.03%)
Feb 08, 2024 26.04 26.07 25.37 25.43 719,631 -0.64(-2.46%)
Feb 07, 2024 26.64 27.21 25.48 26.07 1,542,200 -1.56(-5.66%)
Feb 06, 2024 27.50 27.87 27.36 27.64 362,880 -0.04(-0.14%)
Feb 05, 2024 27.87 27.90 27.31 27.67 467,382 -0.32(-1.15%)
Feb 02, 2024 28.42 28.50 27.92 27.99 588,323 -1.08(-3.71%)
Feb 01, 2024 29.31 29.53 28.81 29.07 194,719 -0.05(-0.17%)
Jan 31, 2024 29.49 29.58 29.10 29.12 207,555 -0.41(-1.38%)
Jan 30, 2024 29.12 29.57 29.12 29.53 211,943 +0.08(+0.26%)
Jan 29, 2024 29.64 29.73 29.34 29.45 189,948 -0.28(-0.95%)
Jan 26, 2024 29.58 29.80 29.28 29.73 195,498 +0.22(+0.76%)
Jan 25, 2024 29.18 29.52 29.03 29.51 309,485 +0.38(+1.30%)
Jan 24, 2024 29.21 29.55 29.05 29.13 254,932 +0.03(+0.10%)
Jan 23, 2024 28.63 29.22 28.49 29.10 518,291 +0.53(+1.87%)
Jan 22, 2024 28.68 28.96 28.53 28.57 255,686 -0.17(-0.57%)
Jan 19, 2024 28.85 28.86 28.53 28.73 233,125 -0.09(-0.30%)
Jan 18, 2024 28.76 28.88 28.53 28.82 209,416 +0.15(+0.51%)
Jan 17, 2024 28.73 29.11 28.54 28.67 263,856 -0.22(-0.77%)
Jan 16, 2024 29.42 29.53 28.88 28.90 262,565 -0.52(-1.78%)
Jan 12, 2024 29.40 29.90 29.40 29.42 184,839 +0.10(+0.33%)
Jan 11, 2024 29.10 29.37 28.67 29.33 452,492 +0.17(+0.60%)
Jan 10, 2024 29.50 29.50 29.01 29.15 319,035 -0.43(-1.45%)
Jan 09, 2024 29.81 29.81 29.36 29.58 262,744 -0.39(-1.30%)
Jan 08, 2024 30.22 30.22 29.39 29.97 367,831 -0.42(-1.38%)
Jan 05, 2024 30.02 30.52 29.95 30.39 382,584 +0.49(+1.62%)
Jan 04, 2024 29.83 30.22 29.83 29.90 378,516 +0.23(+0.79%)
Jan 03, 2024 29.15 29.82 29.15 29.67 652,872 +0.50(+1.70%)
Jan 02, 2024 28.59 29.26 28.43 29.17 474,274 +0.93(+3.30%)
Dec 29, 2023 28.46 28.65 28.15 28.24 352,928 -0.13(-0.45%)
Dec 28, 2023 28.68 28.90 28.36 28.36 305,960 -0.35(-1.22%)
Dec 27, 2023 28.96 29.10 28.67 28.71 207,516 -0.29(-1.00%)
Dec 26, 2023 29.23 29.25 28.93 29.01 293,855 -0.22(-0.76%)
Dec 22, 2023 29.15 29.36 29.15 29.23 189,807 +0.18(+0.64%)
Dec 21, 2023 28.97 29.12 28.83 29.04 190,512 +0.21(+0.74%)
Dec 20, 2023 29.14 29.38 28.78 28.83 257,571 -0.22(-0.77%)
Dec 19, 2023 28.89 29.09 28.79 29.05 209,522 +0.32(+1.12%)
Dec 18, 2023 29.05 29.32 28.62 28.73 260,795 +0.37(+1.30%)
Dec 15, 2023 28.43 28.49 28.18 28.36 460,654 +0.20(+0.72%)
Dec 14, 2023 28.47 28.61 28.04 28.16 302,362 +0.23(+0.84%)
Dec 13, 2023 27.40 27.98 27.27 27.93 281,069 +0.55(+2.02%)
Dec 12, 2023 27.27 27.57 27.06 27.37 395,205 -0.12(-0.42%)
Dec 11, 2023 27.80 27.80 27.41 27.49 275,779 -0.41(-1.46%)
Dec 08, 2023 27.62 27.92 27.62 27.90 222,662 +0.38(+1.38%)
Dec 07, 2023 27.65 27.84 27.26 27.52 436,549 -0.13(-0.46%)
Dec 06, 2023 27.81 28.09 27.57 27.64 452,556 -0.19(-0.70%)
Dec 05, 2023 28.08 28.16 27.83 27.84 387,086 -0.32(-1.14%)
Dec 04, 2023 28.18 28.37 27.91 28.16 291,191 -0.33(-1.16%)
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.