Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 20.69 20.93 19.76 20.30 1,164,255 -0.53(-2.54%)
Feb 22, 2024 20.51 21.41 20.20 20.83 1,480,152 +0.73(+3.63%)
Feb 21, 2024 19.70 20.12 19.39 20.10 623,410 +0.02(+0.10%)
Feb 20, 2024 19.44 20.35 19.44 20.08 772,405 +0.16(+0.80%)
Feb 16, 2024 19.95 20.23 19.20 19.92 941,358 -0.02(-0.10%)
Feb 15, 2024 20.64 20.66 19.76 19.94 960,951 -0.32(-1.58%)
Feb 14, 2024 19.80 20.31 19.55 20.26 1,078,398 +0.98(+5.08%)
Feb 13, 2024 19.86 19.93 19.12 19.28 3,051,034 -1.73(-8.23%)
Feb 12, 2024 21.21 21.54 20.93 21.01 1,179,873 +0.01(+0.05%)
Feb 09, 2024 20.42 21.19 20.37 21.00 773,224 +0.74(+3.65%)
Feb 08, 2024 19.93 20.66 19.93 20.26 909,624 +0.43(+2.17%)
Feb 07, 2024 19.64 20.03 19.34 19.83 646,253 +0.36(+1.85%)
Feb 06, 2024 19.30 19.55 18.92 19.47 584,306 +0.15(+0.78%)
Feb 05, 2024 19.30 19.55 18.71 19.32 743,998 -0.06(-0.31%)
Feb 02, 2024 19.47 19.60 19.15 19.38 630,261 -0.39(-1.97%)
Feb 01, 2024 19.96 20.07 19.41 19.77 867,385 -0.07(-0.35%)
Jan 31, 2024 20.61 20.71 19.80 19.84 1,151,957 -0.93(-4.48%)
Jan 30, 2024 21.14 21.30 20.56 20.77 753,717 -0.58(-2.72%)
Jan 29, 2024 20.54 21.40 20.23 21.35 553,952 +0.76(+3.69%)
Jan 26, 2024 21.15 21.50 20.57 20.59 739,875 -0.67(-3.15%)
Jan 25, 2024 22.30 22.49 21.26 21.26 641,326 -0.66(-3.01%)
Jan 24, 2024 22.60 22.60 21.63 21.92 1,269,420 -0.43(-1.92%)
Jan 23, 2024 22.44 22.65 22.02 22.35 1,049,170 +0.31(+1.41%)
Jan 22, 2024 21.51 22.07 21.37 22.04 1,427,078 +0.84(+3.96%)
Jan 19, 2024 20.02 21.38 19.91 21.20 1,507,750 +1.35(+6.80%)
Jan 18, 2024 19.05 19.86 18.99 19.85 2,240,412 +1.37(+7.41%)
Jan 17, 2024 18.22 18.65 18.16 18.48 1,941,581 -0.07(-0.38%)
Jan 16, 2024 18.80 18.80 18.36 18.55 1,460,804 -0.51(-2.68%)
Jan 12, 2024 20.18 20.35 19.05 19.06 703,987 -0.94(-4.70%)
Jan 11, 2024 20.50 20.75 19.91 20.00 774,454 -0.60(-2.91%)
Jan 10, 2024 20.79 20.92 20.17 20.60 859,214 -0.34(-1.62%)
Jan 09, 2024 20.81 21.23 20.69 20.94 828,452 -0.09(-0.43%)
Jan 08, 2024 20.62 21.15 20.45 21.03 923,368 +0.56(+2.74%)
Jan 05, 2024 20.36 20.55 20.07 20.47 909,211 +0.07(+0.34%)
Jan 04, 2024 20.03 20.56 19.87 20.40 1,073,106 -0.06(-0.29%)
Jan 03, 2024 21.15 21.15 20.18 20.46 2,062,252 -1.18(-5.45%)
Jan 02, 2024 21.66 22.08 21.36 21.64 1,774,147 -0.27(-1.23%)
Dec 29, 2023 22.25 22.31 21.79 21.91 496,136 -0.34(-1.53%)
Dec 28, 2023 22.32 22.60 22.12 22.25 1,148,607 -0.12(-0.54%)
Dec 27, 2023 22.79 22.79 22.28 22.37 550,551 -0.19(-0.84%)
Dec 26, 2023 22.48 22.74 22.25 22.56 750,123 +0.28(+1.26%)
Dec 22, 2023 22.30 22.48 21.92 22.28 736,337 +0.03(+0.13%)
Dec 21, 2023 21.62 22.26 21.55 22.25 1,009,906 +1.25(+5.95%)
Dec 20, 2023 21.47 22.09 20.97 21.00 1,368,541 -0.70(-3.23%)
Dec 19, 2023 22.04 22.46 21.64 21.70 1,621,753 -0.39(-1.77%)
Dec 18, 2023 22.35 22.45 21.82 22.09 1,619,022 -0.20(-0.90%)
Dec 15, 2023 23.24 23.27 22.19 22.29 3,836,666 -0.59(-2.58%)
Dec 14, 2023 22.06 23.02 21.93 22.88 3,123,271 +1.39(+6.47%)
Dec 13, 2023 20.50 21.52 20.17 21.49 1,981,003 +1.01(+4.93%)
Dec 12, 2023 20.51 20.72 20.22 20.48 2,208,832 -0.14(-0.68%)
Dec 11, 2023 20.03 21.04 19.81 20.62 3,533,830 +0.58(+2.89%)
Dec 08, 2023 19.56 20.37 19.23 20.04 3,580,750 +0.62(+3.19%)
Dec 07, 2023 18.50 20.48 18.03 19.42 9,492,696 +2.72(+16.29%)
Dec 06, 2023 16.95 17.55 16.65 16.70 3,656,409 +0.02(+0.12%)
Dec 05, 2023 16.67 16.80 16.19 16.68 2,252,498 -0.13(-0.77%)
Dec 04, 2023 16.72 17.18 16.58 16.81 1,737,803 -0.01(-0.06%)
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.