Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 26.15 26.15 24.86 25.34 11,115,611 -1.18(-4.45%)
Feb 23, 2024 27.62 27.71 26.47 26.52 5,340,281 -1.23(-4.43%)
Feb 22, 2024 27.77 27.84 27.26 27.75 6,718,716 -0.21(-0.75%)
Feb 21, 2024 27.12 28.04 27.07 27.96 5,640,302 +1.27(+4.76%)
Feb 20, 2024 26.88 26.88 26.16 26.69 4,711,841 -0.71(-2.59%)
Feb 16, 2024 27.34 28.03 27.16 27.40 4,686,221 +0.01(+0.04%)
Feb 15, 2024 27.04 27.64 26.92 27.39 4,381,664 +0.60(+2.24%)
Feb 14, 2024 26.21 26.99 25.87 26.79 5,098,082 +0.94(+3.64%)
Feb 13, 2024 26.90 27.20 25.57 25.85 7,245,153 -2.05(-7.35%)
Feb 12, 2024 27.10 28.09 26.87 27.90 4,373,780 +1.01(+3.76%)
Feb 09, 2024 27.71 27.73 26.70 26.89 4,762,133 -0.82(-2.96%)
Feb 08, 2024 27.44 28.07 27.14 27.71 4,853,350 +0.18(+0.65%)
Feb 07, 2024 27.60 27.77 26.93 27.53 5,016,161 -0.09(-0.33%)
Feb 06, 2024 26.94 27.79 26.93 27.62 7,829,434 +0.78(+2.91%)
Feb 05, 2024 28.60 28.60 26.74 26.84 8,816,216 -2.65(-8.99%)
Feb 02, 2024 29.00 29.72 28.55 29.49 4,959,005 -0.20(-0.67%)
Feb 01, 2024 30.08 30.41 29.15 29.69 4,169,657 -0.06(-0.20%)
Jan 31, 2024 30.49 31.36 29.71 29.75 5,758,079 -0.86(-2.81%)
Jan 30, 2024 30.34 30.84 30.00 30.61 4,713,581 -0.30(-0.97%)
Jan 29, 2024 30.46 30.97 29.69 30.91 4,646,926 +0.30(+0.98%)
Jan 26, 2024 30.22 30.70 29.87 30.61 5,123,915 +0.73(+2.44%)
Jan 25, 2024 29.96 30.45 29.21 29.88 4,683,001 +0.12(+0.40%)
Jan 24, 2024 30.25 30.37 29.32 29.76 8,914,031 +0.25(+0.85%)
Jan 23, 2024 29.15 30.48 29.03 29.51 9,380,593 +1.89(+6.84%)
Jan 22, 2024 26.87 27.86 26.77 27.62 5,706,903 +0.26(+0.95%)
Jan 19, 2024 26.73 27.38 26.34 27.36 6,001,916 +0.61(+2.28%)
Jan 18, 2024 27.62 28.72 26.58 26.75 12,849,689 -0.43(-1.58%)
Jan 17, 2024 27.17 27.67 27.05 27.18 9,534,880 -0.69(-2.48%)
Jan 16, 2024 29.17 29.29 27.27 27.87 10,703,572 -2.16(-7.19%)
Jan 12, 2024 31.19 31.82 30.02 30.03 3,933,936 -0.85(-2.75%)
Jan 11, 2024 31.49 31.64 30.66 30.88 4,418,615 -0.77(-2.43%)
Jan 10, 2024 31.80 32.14 31.31 31.65 4,733,542 -0.29(-0.91%)
Jan 09, 2024 31.82 32.45 31.55 31.94 5,791,034 +0.21(+0.66%)
Jan 08, 2024 31.82 32.09 31.22 31.73 4,990,465 -0.40(-1.24%)
Jan 05, 2024 30.54 32.30 30.09 32.13 7,317,669 +1.00(+3.21%)
Jan 04, 2024 31.13 31.49 30.86 31.13 4,570,239 -0.36(-1.14%)
Jan 03, 2024 32.12 32.27 31.05 31.49 8,244,681 -1.82(-5.46%)
Jan 02, 2024 33.53 33.97 33.04 33.31 3,833,791 -0.69(-2.03%)
Dec 29, 2023 34.31 34.74 33.93 34.00 3,295,506 -0.55(-1.59%)
Dec 28, 2023 34.68 34.81 34.20 34.55 3,900,331 -0.26(-0.75%)
Dec 27, 2023 34.23 35.03 33.75 34.81 5,799,150 +0.94(+2.78%)
Dec 26, 2023 33.86 34.12 33.50 33.87 4,502,311 +0.10(+0.30%)
Dec 22, 2023 32.96 34.44 32.88 33.77 9,066,769 +1.75(+5.47%)
Dec 21, 2023 31.25 32.14 30.59 32.02 5,561,963 +1.37(+4.47%)
Dec 20, 2023 32.01 32.48 30.56 30.65 7,515,507 -1.77(-5.46%)
Dec 19, 2023 31.19 33.00 30.91 32.42 7,978,811 +1.90(+6.23%)
Dec 18, 2023 31.44 32.31 30.52 30.52 7,267,193 -0.58(-1.86%)
Dec 15, 2023 29.93 32.50 29.67 31.10 19,185,426 +1.20(+4.01%)
Dec 14, 2023 27.04 30.14 26.94 29.90 16,584,838 +3.91(+15.04%)
Dec 13, 2023 24.04 26.04 23.89 25.99 7,910,839 +1.94(+8.07%)
Dec 12, 2023 24.68 24.75 23.80 24.05 5,848,630 -0.88(-3.53%)
Dec 11, 2023 24.75 25.32 24.67 24.93 4,290,424 -0.09(-0.36%)
Dec 08, 2023 25.04 25.73 24.87 25.02 5,133,178 +0.08(+0.32%)
Dec 07, 2023 25.16 25.29 24.27 24.94 6,780,048 -0.18(-0.72%)
Dec 06, 2023 25.60 25.96 25.04 25.12 4,048,606 -0.12(-0.48%)
Dec 05, 2023 26.50 26.53 25.13 25.24 7,696,784 -1.57(-5.86%)
Dec 04, 2023 27.28 27.93 26.77 26.81 4,963,402 -0.93(-3.35%)
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.