Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 23.43 23.89 23.43 23.79 514,350 -0.22(-0.92%)
Feb 20, 2024 23.89 24.08 23.70 24.01 524,732 +0.06(+0.25%)
Feb 16, 2024 24.13 24.35 23.90 23.95 486,507 -0.49(-2.00%)
Feb 15, 2024 23.86 24.47 23.80 24.44 487,129 +0.78(+3.30%)
Feb 14, 2024 23.69 23.72 23.35 23.66 282,385 +0.19(+0.81%)
Feb 13, 2024 23.45 23.85 23.21 23.47 457,652 -0.36(-1.51%)
Feb 12, 2024 23.59 24.12 23.59 23.83 501,277 +0.30(+1.27%)
Feb 09, 2024 23.19 23.78 23.13 23.53 708,237 +0.38(+1.64%)
Feb 08, 2024 23.57 23.67 23.03 23.15 507,698 -0.45(-1.91%)
Feb 07, 2024 23.64 23.69 23.17 23.60 471,422 +0.09(+0.38%)
Feb 06, 2024 23.06 23.55 22.88 23.51 645,995 +0.51(+2.22%)
Feb 05, 2024 22.45 23.07 22.35 23.00 470,138 +0.49(+2.18%)
Feb 02, 2024 22.55 22.61 22.14 22.51 563,804 -0.21(-0.92%)
Feb 01, 2024 22.80 23.02 22.46 22.72 390,916 +0.15(+0.66%)
Jan 31, 2024 22.66 23.02 22.30 22.57 558,427 -0.05(-0.22%)
Jan 30, 2024 22.43 22.64 22.24 22.62 301,826 -0.02(-0.09%)
Jan 29, 2024 22.56 22.75 22.33 22.64 577,438 +0.02(+0.09%)
Jan 26, 2024 22.26 22.68 22.26 22.62 325,711 +0.46(+2.08%)
Jan 25, 2024 22.43 22.56 21.88 22.16 679,277 +0.13(+0.59%)
Jan 24, 2024 22.30 22.30 21.83 22.03 374,223 -0.04(-0.18%)
Jan 23, 2024 22.58 22.58 21.98 22.07 320,180 -0.40(-1.78%)
Jan 22, 2024 22.24 22.54 22.02 22.47 438,609 +0.41(+1.86%)
Jan 19, 2024 21.70 22.07 21.42 22.06 437,902 +0.47(+2.18%)
Jan 18, 2024 21.89 21.89 21.21 21.59 363,216 -0.15(-0.69%)
Jan 17, 2024 21.35 21.74 21.35 21.74 403,664 -0.04(-0.18%)
Jan 16, 2024 22.37 22.49 21.73 21.78 343,448 -0.52(-2.33%)
Jan 12, 2024 22.56 22.57 21.98 22.30 627,463 +0.24(+1.09%)
Jan 11, 2024 22.02 22.11 21.65 22.06 495,392 +0.03(+0.14%)
Jan 10, 2024 22.01 22.11 21.83 22.03 331,617 -0.08(-0.36%)
Jan 09, 2024 22.28 22.43 21.94 22.11 337,350 -0.43(-1.91%)
Jan 08, 2024 22.17 22.60 21.98 22.54 417,690 +0.00(+0.00%)
Jan 05, 2024 22.42 22.69 22.32 22.54 748,335 +0.22(+0.99%)
Jan 04, 2024 22.66 22.73 22.22 22.32 374,372 -0.14(-0.62%)
Jan 03, 2024 23.01 23.01 22.46 22.46 370,428 -0.51(-2.22%)
Jan 02, 2024 22.73 23.27 22.73 22.97 423,637 +0.19(+0.83%)
Dec 29, 2023 22.82 22.89 22.68 22.78 447,070 -0.07(-0.31%)
Dec 28, 2023 23.06 23.25 22.84 22.85 282,784 -0.30(-1.30%)
Dec 27, 2023 23.34 23.36 23.08 23.15 242,670 -0.17(-0.73%)
Dec 26, 2023 23.43 23.60 23.17 23.32 351,223 +0.14(+0.60%)
Dec 22, 2023 23.22 23.52 23.08 23.18 247,117 +0.11(+0.48%)
Dec 21, 2023 22.92 23.11 22.70 23.07 949,769 +0.36(+1.59%)
Dec 20, 2023 22.94 23.34 22.67 22.71 753,003 -0.12(-0.53%)
Dec 19, 2023 22.43 22.94 22.21 22.83 851,096 +0.68(+3.07%)
Dec 18, 2023 22.05 22.56 22.00 22.15 564,753 +0.17(+0.77%)
Dec 15, 2023 21.84 22.13 21.53 21.98 2,577,611 +0.17(+0.78%)
Dec 14, 2023 21.52 21.97 21.49 21.81 693,483 +0.79(+3.73%)
Dec 13, 2023 20.17 21.04 19.94 21.02 755,758 +0.86(+4.29%)
Dec 12, 2023 19.99 20.19 19.87 20.16 932,010 -0.08(-0.39%)
Dec 11, 2023 20.64 20.64 20.22 20.24 517,181 -0.52(-2.49%)
Dec 08, 2023 20.53 20.76 20.46 20.76 1,319,348 +0.34(+1.65%)
Dec 07, 2023 20.64 20.81 20.38 20.42 679,816 -0.07(-0.34%)
Dec 06, 2023 21.04 21.16 20.43 20.49 439,502 -0.48(-2.27%)
Dec 05, 2023 21.20 21.20 20.91 20.97 422,881 -0.28(-1.31%)
Dec 04, 2023 21.25 21.48 21.05 21.24 366,530 -0.12(-0.56%)
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.