Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 22.71 22.99 21.96 22.18 269,843 -0.53(-2.33%)
Feb 22, 2024 21.67 22.87 21.62 22.71 386,997 +2.05(+9.92%)
Feb 21, 2024 20.57 20.67 20.37 20.66 145,275 -0.18(-0.86%)
Feb 20, 2024 21.63 21.63 20.36 20.84 259,158 -0.83(-3.83%)
Feb 16, 2024 22.01 22.03 21.55 21.67 110,501 -0.17(-0.78%)
Feb 15, 2024 21.85 21.88 21.63 21.84 120,641 +0.04(+0.18%)
Feb 14, 2024 21.44 21.80 21.35 21.80 146,095 +0.56(+2.64%)
Feb 13, 2024 20.93 21.33 20.51 21.24 182,068 +0.02(+0.09%)
Feb 12, 2024 21.32 21.62 21.11 21.22 308,086 -0.01(-0.05%)
Feb 09, 2024 21.08 21.46 20.78 21.23 310,767 +0.45(+2.17%)
Feb 08, 2024 20.83 21.09 20.73 20.78 151,694 -0.13(-0.62%)
Feb 07, 2024 20.67 21.07 20.65 20.91 230,048 +0.32(+1.58%)
Feb 06, 2024 21.11 21.11 20.30 20.59 660,674 -0.57(-2.71%)
Feb 05, 2024 21.56 21.56 20.84 21.16 108,082 -0.25(-1.17%)
Feb 02, 2024 21.10 21.49 20.90 21.41 136,422 +0.66(+3.16%)
Feb 01, 2024 20.67 20.75 20.23 20.75 72,039 +0.41(+2.00%)
Jan 31, 2024 20.17 20.72 19.75 20.35 155,442 -0.44(-2.14%)
Jan 30, 2024 21.33 21.37 20.47 20.79 157,748 -0.52(-2.43%)
Jan 29, 2024 21.63 21.63 21.02 21.31 128,937 -0.03(-0.13%)
Jan 26, 2024 21.21 21.65 21.01 21.33 103,458 -0.30(-1.37%)
Jan 25, 2024 21.85 21.85 21.41 21.63 184,713 -0.01(-0.04%)
Jan 24, 2024 21.32 21.66 21.32 21.64 98,808 +0.46(+2.18%)
Jan 23, 2024 21.00 21.21 20.76 21.18 124,797 +0.09(+0.44%)
Jan 22, 2024 21.46 21.46 20.71 21.09 170,999 -0.29(-1.34%)
Jan 19, 2024 20.89 21.39 20.53 21.37 213,005 +0.92(+4.52%)
Jan 18, 2024 20.34 20.47 20.21 20.45 606,251 +0.21(+1.05%)
Jan 17, 2024 20.23 20.27 20.11 20.23 167,813 +0.03(+0.14%)
Jan 16, 2024 20.00 20.24 19.93 20.21 264,610 +0.55(+2.82%)
Jan 12, 2024 19.59 19.65 19.56 19.65 98,895 +0.06(+0.33%)
Jan 11, 2024 19.61 19.63 19.48 19.59 96,532 +0.01(+0.05%)
Jan 10, 2024 19.55 19.60 19.51 19.58 216,713 +0.01(+0.05%)
Jan 09, 2024 19.47 19.59 19.43 19.57 129,316 +0.10(+0.52%)
Jan 08, 2024 19.18 19.50 19.07 19.47 156,705 +0.49(+2.58%)
Jan 05, 2024 18.75 19.12 18.73 18.98 174,281 +0.32(+1.74%)
Jan 04, 2024 18.50 18.79 18.40 18.65 266,196 +0.10(+0.56%)
Jan 03, 2024 18.64 18.73 18.31 18.55 85,707 -0.45(-2.37%)
Jan 02, 2024 19.83 19.83 18.82 19.00 144,199 -1.20(-5.95%)
Dec 29, 2023 20.43 20.51 20.09 20.20 56,012 -0.11(-0.55%)
Dec 28, 2023 20.35 20.41 20.27 20.31 45,782 +0.07(+0.34%)
Dec 27, 2023 20.09 20.28 20.03 20.24 53,502 +0.20(+0.99%)
Dec 26, 2023 19.66 20.05 19.66 20.04 67,062 +0.41(+2.07%)
Dec 22, 2023 19.72 19.72 19.50 19.64 53,637 -0.01(-0.04%)
Dec 21, 2023 19.40 19.65 19.25 19.65 42,917 +0.65(+3.41%)
Dec 20, 2023 19.55 19.56 18.99 19.00 92,744 -0.54(-2.79%)
Dec 19, 2023 19.46 19.85 19.33 19.54 75,042 -0.21(-1.05%)
Dec 18, 2023 19.72 19.82 19.54 19.75 168,406 +0.43(+2.24%)
Dec 15, 2023 19.26 19.35 19.26 19.32 63,630 +0.06(+0.31%)
Dec 14, 2023 19.21 19.33 19.19 19.26 91,952 +0.06(+0.32%)
Dec 13, 2023 19.25 19.27 19.09 19.20 84,395 +0.06(+0.32%)
Dec 12, 2023 18.76 19.21 18.76 19.14 75,679 +0.16(+0.87%)
Dec 11, 2023 18.57 18.97 18.45 18.97 156,841 +0.64(+3.50%)
Dec 08, 2023 18.31 18.38 18.25 18.33 99,230 +0.06(+0.32%)
Dec 07, 2023 17.68 18.32 17.49 18.27 226,330 +1.15(+6.73%)
Dec 06, 2023 17.51 17.81 17.04 17.12 372,789 -0.24(-1.36%)
Dec 05, 2023 17.25 17.36 17.08 17.36 198,923 +0.00(+0.00%)
Dec 04, 2023 17.56 17.56 17.04 17.36 220,007 -0.25(-1.39%)
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.