Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 26.44 26.77 26.44 26.70 18,236 +0.29(+1.09%)
Feb 23, 2024 26.84 26.99 26.39 26.41 9,913 -0.40(-1.48%)
Feb 22, 2024 26.62 26.91 26.59 26.81 14,988 +0.75(+2.87%)
Feb 21, 2024 25.98 26.07 25.82 26.06 39,519 -0.24(-0.90%)
Feb 20, 2024 26.67 26.76 25.94 26.30 27,791 -0.74(-2.72%)
Feb 16, 2024 26.98 27.47 26.98 27.03 29,669 -0.12(-0.45%)
Feb 15, 2024 26.87 27.16 26.87 27.15 11,615 +0.46(+1.74%)
Feb 14, 2024 26.28 26.69 26.20 26.69 7,907 +0.79(+3.06%)
Feb 13, 2024 25.69 26.08 25.54 25.89 9,860 -0.67(-2.52%)
Feb 12, 2024 26.35 26.90 26.35 26.56 25,121 +0.22(+0.85%)
Feb 09, 2024 25.18 26.45 25.18 26.34 15,578 +0.40(+1.56%)
Feb 08, 2024 25.92 26.09 25.80 25.94 8,557 +0.02(+0.06%)
Feb 07, 2024 25.10 25.95 25.10 25.92 16,880 +0.94(+3.74%)
Feb 06, 2024 24.77 24.98 24.72 24.98 4,042 +0.36(+1.48%)
Feb 05, 2024 24.73 24.73 24.11 24.62 25,677 -0.18(-0.72%)
Feb 02, 2024 24.48 24.82 24.29 24.80 7,166 +0.20(+0.79%)
Feb 01, 2024 24.30 24.68 24.15 24.61 11,999 +0.66(+2.74%)
Jan 31, 2024 24.42 24.99 23.95 23.95 10,364 -0.85(-3.41%)
Jan 30, 2024 25.13 25.24 24.72 24.80 3,749 -0.24(-0.95%)
Jan 29, 2024 24.61 25.03 24.48 25.03 12,692 +0.53(+2.18%)
Jan 26, 2024 24.67 24.76 24.46 24.50 8,182 -0.23(-0.93%)
Jan 25, 2024 25.25 25.25 24.60 24.73 20,398 -0.71(-2.79%)
Jan 24, 2024 25.74 25.80 25.39 25.44 40,004 +0.14(+0.55%)
Jan 23, 2024 25.18 25.31 25.04 25.30 9,828 +0.26(+1.04%)
Jan 22, 2024 25.00 25.53 24.88 25.04 11,064 +0.15(+0.62%)
Jan 19, 2024 24.55 24.95 24.50 24.89 8,675 +0.39(+1.57%)
Jan 18, 2024 24.65 24.65 24.28 24.50 4,169 +0.27(+1.11%)
Jan 17, 2024 24.09 24.23 23.79 24.23 7,489 -0.19(-0.76%)
Jan 16, 2024 24.22 24.57 24.02 24.42 8,599 +0.05(+0.22%)
Jan 12, 2024 24.57 24.82 24.11 24.36 7,265 -0.43(-1.74%)
Jan 11, 2024 24.96 25.00 24.57 24.79 8,672 -0.24(-0.98%)
Jan 10, 2024 25.01 25.17 24.75 25.04 8,544 +0.06(+0.23%)
Jan 09, 2024 24.95 25.12 24.80 24.98 10,861 -0.19(-0.75%)
Jan 08, 2024 24.73 25.18 24.73 25.17 17,321 +0.70(+2.87%)
Jan 05, 2024 24.40 24.74 24.40 24.47 5,192 +0.01(+0.05%)
Jan 04, 2024 24.51 24.59 24.45 24.45 5,944 -0.17(-0.69%)
Jan 03, 2024 25.00 25.00 24.53 24.62 14,228 -0.95(-3.70%)
Jan 02, 2024 25.88 25.88 25.30 25.57 12,656 -0.55(-2.11%)
Dec 29, 2023 26.54 26.54 25.95 26.12 18,585 -0.29(-1.10%)
Dec 28, 2023 26.66 26.70 26.41 26.41 7,353 -0.27(-1.01%)
Dec 27, 2023 26.70 26.75 26.55 26.68 18,234 +0.17(+0.66%)
Dec 26, 2023 26.04 26.59 26.04 26.51 7,806 +0.45(+1.73%)
Dec 22, 2023 26.20 26.40 25.99 26.05 5,420 -0.09(-0.36%)
Dec 21, 2023 25.88 26.15 25.84 26.15 5,925 +0.60(+2.36%)
Dec 20, 2023 26.37 26.43 25.50 25.54 14,752 -0.79(-2.99%)
Dec 19, 2023 25.74 26.37 25.74 26.33 10,817 +0.60(+2.32%)
Dec 18, 2023 25.79 25.94 25.65 25.74 17,716 -0.05(-0.20%)
Dec 15, 2023 25.79 25.91 25.67 25.79 10,508 +0.12(+0.48%)
Dec 14, 2023 25.49 25.79 25.20 25.66 57,278 +0.93(+3.75%)
Dec 13, 2023 23.83 24.78 23.83 24.74 13,235 +0.66(+2.73%)
Dec 12, 2023 24.09 24.09 23.87 24.08 14,257 -0.12(-0.51%)
Dec 11, 2023 24.11 24.21 23.98 24.20 36,437 +0.07(+0.29%)
Dec 08, 2023 23.97 24.20 23.90 24.13 6,753 +0.14(+0.57%)
Dec 07, 2023 23.78 23.99 23.67 23.99 13,044 +0.36(+1.53%)
Dec 06, 2023 23.87 24.03 23.63 23.63 5,761 -0.12(-0.49%)
Dec 05, 2023 23.49 23.98 23.49 23.75 4,736 +0.12(+0.49%)
Dec 04, 2023 23.57 23.93 23.54 23.63 12,433 -0.39(-1.62%)
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.