Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 22.90 23.22 22.62 22.81 1,744,727 +0.00(+0.00%)
Feb 22, 2024 22.50 22.82 22.30 22.81 2,765,167 +0.34(+1.51%)
Feb 21, 2024 22.50 22.84 22.39 22.47 1,949,746 -0.12(-0.53%)
Feb 20, 2024 22.98 22.98 22.49 22.59 2,012,416 -0.36(-1.57%)
Feb 16, 2024 22.68 23.15 22.44 22.95 2,348,145 +0.42(+1.86%)
Feb 15, 2024 23.07 23.07 21.88 22.53 5,321,299 +0.47(+2.13%)
Feb 14, 2024 22.08 22.48 21.21 22.06 5,797,976 -0.29(-1.30%)
Feb 13, 2024 21.91 22.45 21.89 22.35 1,014,243 -0.29(-1.28%)
Feb 12, 2024 22.06 22.64 21.98 22.64 573,419 +0.72(+3.28%)
Feb 09, 2024 21.92 22.00 21.66 21.92 871,989 +0.07(+0.32%)
Feb 08, 2024 21.69 21.93 21.55 21.85 538,956 +0.22(+1.02%)
Feb 07, 2024 21.50 21.74 21.09 21.63 969,852 +0.05(+0.23%)
Feb 06, 2024 22.32 22.55 21.15 21.58 1,420,188 -0.56(-2.53%)
Feb 05, 2024 22.44 22.44 21.84 22.14 193,407 -0.57(-2.51%)
Feb 02, 2024 22.23 22.78 21.96 22.71 267,923 +0.21(+0.93%)
Feb 01, 2024 22.46 22.59 21.98 22.50 278,440 +0.17(+0.76%)
Jan 31, 2024 22.63 22.64 22.21 22.33 245,102 -0.20(-0.89%)
Jan 30, 2024 22.60 22.75 22.27 22.53 288,714 -0.15(-0.66%)
Jan 29, 2024 22.35 22.93 22.05 22.68 253,425 +0.39(+1.75%)
Jan 26, 2024 22.52 22.57 22.14 22.29 226,469 +0.08(+0.36%)
Jan 25, 2024 22.46 22.46 22.03 22.21 172,539 +0.13(+0.59%)
Jan 24, 2024 22.36 22.53 22.01 22.08 362,151 -0.34(-1.52%)
Jan 23, 2024 22.90 22.90 22.33 22.42 332,611 -0.24(-1.06%)
Jan 22, 2024 22.15 22.68 21.90 22.66 422,719 +0.57(+2.58%)
Jan 19, 2024 22.36 22.36 21.72 22.09 435,359 -0.21(-0.94%)
Jan 18, 2024 22.25 22.37 22.09 22.30 317,538 +0.02(+0.09%)
Jan 17, 2024 22.65 22.65 22.08 22.28 189,601 -0.27(-1.20%)
Jan 16, 2024 22.29 22.58 22.11 22.55 298,061 -0.11(-0.49%)
Jan 12, 2024 22.74 22.86 22.37 22.66 167,436 +0.14(+0.62%)
Jan 11, 2024 22.68 22.74 22.31 22.52 256,174 -0.13(-0.57%)
Jan 10, 2024 22.73 22.79 22.36 22.65 259,769 -0.05(-0.22%)
Jan 09, 2024 22.59 22.82 22.41 22.70 323,249 -0.21(-0.92%)
Jan 08, 2024 22.91 22.91 22.56 22.91 266,849 +0.10(+0.44%)
Jan 05, 2024 22.48 22.81 22.45 22.81 318,056 +0.26(+1.15%)
Jan 04, 2024 22.70 22.81 22.49 22.55 304,607 -0.14(-0.62%)
Jan 03, 2024 23.14 23.14 22.60 22.69 354,313 -0.52(-2.24%)
Jan 02, 2024 23.33 23.60 23.01 23.21 206,922 -0.28(-1.19%)
Dec 29, 2023 23.23 23.59 23.15 23.49 226,039 +0.18(+0.77%)
Dec 28, 2023 23.22 23.44 23.16 23.31 187,914 +0.09(+0.39%)
Dec 27, 2023 23.49 23.77 23.14 23.22 254,695 -0.37(-1.57%)
Dec 26, 2023 23.47 23.96 23.44 23.59 276,885 +0.34(+1.46%)
Dec 22, 2023 24.12 24.46 23.15 23.25 425,311 -0.97(-4.00%)
Dec 21, 2023 24.73 24.78 23.99 24.22 229,447 -0.05(-0.21%)
Dec 20, 2023 24.68 24.91 24.21 24.27 277,945 -0.46(-1.86%)
Dec 19, 2023 24.81 25.04 24.58 24.73 249,663 +0.24(+0.98%)
Dec 18, 2023 24.54 24.58 24.18 24.49 230,597 +0.04(+0.16%)
Dec 15, 2023 25.39 25.39 24.18 24.45 457,762 -0.79(-3.13%)
Dec 14, 2023 24.58 25.27 24.58 25.24 515,345 +1.18(+4.90%)
Dec 13, 2023 23.75 24.50 23.64 24.06 488,736 +0.43(+1.82%)
Dec 12, 2023 23.75 24.00 23.47 23.63 300,805 -0.01(-0.04%)
Dec 11, 2023 23.65 23.82 23.53 23.64 244,862 +0.11(+0.47%)
Dec 08, 2023 23.37 23.70 23.18 23.53 428,048 +0.30(+1.29%)
Dec 07, 2023 23.46 23.58 23.01 23.23 299,872 -0.13(-0.56%)
Dec 06, 2023 23.03 23.54 23.03 23.36 465,953 +0.59(+2.59%)
Dec 05, 2023 23.01 23.01 22.61 22.77 288,311 -0.28(-1.21%)
Dec 04, 2023 22.73 23.09 22.67 23.05 335,710 +0.39(+1.72%)
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.