Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 26.26 26.99 24.83 25.01 864,142 -1.64(-6.15%)
Feb 15, 2024 26.13 26.78 25.94 26.65 197,822 +0.68(+2.62%)
Feb 14, 2024 25.81 26.25 25.44 25.97 133,268 +0.61(+2.41%)
Feb 13, 2024 25.43 25.76 24.42 25.36 409,468 -1.25(-4.70%)
Feb 12, 2024 26.64 27.35 26.06 26.61 239,578 -0.20(-0.75%)
Feb 09, 2024 26.46 26.88 26.00 26.81 304,474 +0.79(+3.04%)
Feb 08, 2024 25.83 26.53 25.24 26.02 597,595 +0.03(+0.12%)
Feb 07, 2024 25.10 26.12 24.85 25.99 581,553 +1.08(+4.34%)
Feb 06, 2024 24.74 25.21 24.60 24.91 163,285 +0.19(+0.77%)
Feb 05, 2024 23.72 24.83 23.54 24.72 431,164 +0.68(+2.83%)
Feb 02, 2024 24.39 24.46 23.84 24.04 524,106 -0.66(-2.67%)
Feb 01, 2024 24.44 25.00 23.97 24.70 313,498 +0.41(+1.69%)
Jan 31, 2024 24.65 25.31 24.24 24.29 344,659 -0.47(-1.90%)
Jan 30, 2024 25.39 25.44 24.36 24.76 478,585 -0.71(-2.79%)
Jan 29, 2024 24.64 25.48 24.35 25.47 230,409 +0.76(+3.08%)
Jan 26, 2024 24.80 25.37 24.60 24.71 332,095 +0.21(+0.86%)
Jan 25, 2024 24.50 24.71 23.73 24.50 293,243 +0.00(+0.00%)
Jan 24, 2024 24.98 25.45 24.39 24.50 523,270 +0.06(+0.25%)
Jan 23, 2024 23.03 24.72 23.00 24.44 562,808 +1.53(+6.68%)
Jan 22, 2024 23.13 23.49 22.62 22.91 344,103 +0.13(+0.57%)
Jan 19, 2024 22.59 23.19 21.93 22.78 268,470 +0.41(+1.83%)
Jan 18, 2024 23.06 23.19 22.20 22.37 148,428 -0.27(-1.19%)
Jan 17, 2024 23.01 23.01 21.70 22.64 461,899 -0.72(-3.08%)
Jan 16, 2024 23.63 23.78 23.17 23.36 276,482 -0.61(-2.54%)
Jan 12, 2024 24.86 24.96 23.71 23.97 224,675 -0.67(-2.72%)
Jan 11, 2024 25.00 25.00 24.00 24.64 252,141 -0.14(-0.56%)
Jan 10, 2024 24.49 25.03 24.27 24.78 285,586 +0.15(+0.61%)
Jan 09, 2024 25.19 25.37 24.53 24.63 349,404 -1.12(-4.35%)
Jan 08, 2024 24.69 25.75 24.57 25.75 424,878 +1.08(+4.38%)
Jan 05, 2024 24.25 25.32 24.25 24.67 447,296 -0.24(-0.96%)
Jan 04, 2024 23.78 25.07 23.77 24.91 658,715 +0.83(+3.45%)
Jan 03, 2024 23.78 24.38 23.40 24.08 695,190 -0.62(-2.51%)
Jan 02, 2024 25.90 25.91 24.51 24.70 790,420 -1.56(-5.94%)
Dec 29, 2023 26.70 26.92 25.94 26.26 353,228 -0.53(-1.98%)
Dec 28, 2023 26.77 27.38 26.75 26.79 361,267 -0.13(-0.48%)
Dec 27, 2023 26.73 27.00 26.46 26.92 337,704 +0.62(+2.36%)
Dec 26, 2023 26.45 26.64 26.06 26.30 277,023 +0.12(+0.46%)
Dec 22, 2023 26.37 26.43 25.76 26.18 330,965 -0.12(-0.46%)
Dec 21, 2023 26.27 26.50 25.86 26.30 470,127 +0.76(+2.98%)
Dec 20, 2023 26.01 26.79 25.41 25.54 854,647 +0.05(+0.20%)
Dec 19, 2023 24.59 25.50 24.37 25.49 601,066 +1.02(+4.17%)
Dec 18, 2023 23.84 24.53 23.42 24.47 332,156 +0.64(+2.69%)
Dec 15, 2023 24.29 24.56 23.77 23.83 550,014 -0.47(-1.93%)
Dec 14, 2023 23.63 24.75 23.63 24.30 496,687 +0.92(+3.93%)
Dec 13, 2023 22.91 23.50 22.04 23.38 481,819 +0.47(+2.05%)
Dec 12, 2023 23.30 23.55 22.70 22.91 311,794 -0.39(-1.67%)
Dec 11, 2023 23.62 23.77 22.81 23.30 416,121 -0.48(-2.02%)
Dec 08, 2023 22.27 23.88 21.92 23.78 687,963 +1.25(+5.55%)
Dec 07, 2023 23.71 23.71 22.38 22.53 374,180 -0.87(-3.72%)
Dec 06, 2023 23.13 23.68 22.62 23.40 576,897 +0.58(+2.54%)
Dec 05, 2023 22.30 23.26 22.14 22.82 817,371 +0.39(+1.74%)
Dec 04, 2023 21.85 22.50 21.39 22.43 640,451 +1.24(+5.85%)
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.