Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 24.55 24.73 24.24 24.59 5,377,018 +0.18(+0.74%)
Feb 21, 2024 23.89 24.48 23.81 24.41 8,079,683 +0.36(+1.50%)
Feb 20, 2024 23.55 24.09 23.52 24.05 7,367,551 +0.29(+1.22%)
Feb 16, 2024 23.99 24.45 23.70 23.76 10,893,089 -0.29(-1.21%)
Feb 15, 2024 24.41 24.75 24.04 24.05 9,264,284 -0.35(-1.43%)
Feb 14, 2024 23.45 24.99 23.14 24.40 19,809,152 +2.26(+10.21%)
Feb 13, 2024 22.28 22.38 21.68 22.14 11,526,354 -0.42(-1.86%)
Feb 12, 2024 23.31 23.31 22.32 22.56 8,519,505 -0.65(-2.80%)
Feb 09, 2024 23.28 23.53 23.10 23.21 4,796,558 -0.09(-0.39%)
Feb 08, 2024 23.59 23.68 23.14 23.30 4,533,266 -0.38(-1.60%)
Feb 07, 2024 23.84 23.99 23.54 23.68 4,078,976 +0.03(+0.13%)
Feb 06, 2024 23.64 23.85 23.42 23.65 6,445,208 -0.08(-0.34%)
Feb 05, 2024 23.30 23.76 23.27 23.73 4,899,888 +0.31(+1.32%)
Feb 02, 2024 23.42 23.63 23.07 23.42 4,894,424 -0.14(-0.59%)
Feb 01, 2024 23.25 23.60 22.82 23.56 6,347,717 +0.57(+2.48%)
Jan 31, 2024 23.35 23.44 22.87 22.99 7,891,609 -0.43(-1.84%)
Jan 30, 2024 23.12 23.70 23.09 23.42 10,843,288 +0.36(+1.56%)
Jan 29, 2024 22.59 23.12 22.50 23.06 6,246,747 +0.40(+1.77%)
Jan 26, 2024 23.30 23.61 22.61 22.66 12,933,842 +0.72(+3.28%)
Jan 25, 2024 22.06 22.18 21.65 21.94 4,835,373 -0.13(-0.59%)
Jan 24, 2024 22.06 22.31 21.96 22.07 6,068,700 -0.03(-0.14%)
Jan 23, 2024 22.23 22.36 21.83 22.10 7,497,209 +0.11(+0.50%)
Jan 22, 2024 21.56 22.05 21.54 21.99 11,873,830 +0.41(+1.90%)
Jan 19, 2024 21.56 21.76 21.26 21.58 5,627,972 +0.00(+0.00%)
Jan 18, 2024 21.38 21.82 21.29 21.58 6,787,491 +0.21(+0.98%)
Jan 17, 2024 21.61 21.78 21.25 21.37 5,553,440 -0.47(-2.15%)
Jan 16, 2024 21.86 21.98 21.55 21.84 7,147,534 -0.17(-0.77%)
Jan 12, 2024 22.42 22.76 21.99 22.01 4,765,774 -0.39(-1.74%)
Jan 11, 2024 22.41 22.54 22.17 22.40 5,485,851 -0.08(-0.36%)
Jan 10, 2024 22.00 22.51 21.75 22.48 6,728,766 +0.42(+1.90%)
Jan 09, 2024 21.59 22.98 21.53 22.06 9,471,955 +0.40(+1.85%)
Jan 08, 2024 21.80 22.12 21.44 21.66 7,767,313 -0.13(-0.60%)
Jan 05, 2024 21.74 22.01 21.51 21.79 6,860,070 -0.09(-0.41%)
Jan 04, 2024 22.08 22.43 21.87 21.88 7,201,917 -0.12(-0.55%)
Jan 03, 2024 22.67 22.70 21.99 22.00 8,093,371 -0.75(-3.30%)
Jan 02, 2024 22.68 23.28 22.47 22.75 5,794,334 -0.08(-0.35%)
Dec 29, 2023 23.03 23.20 22.83 22.83 3,220,901 -0.25(-1.08%)
Dec 28, 2023 22.94 23.26 22.94 23.08 2,615,706 +0.06(+0.26%)
Dec 27, 2023 23.05 23.30 22.94 23.02 3,357,764 -0.06(-0.26%)
Dec 26, 2023 22.94 23.18 22.86 23.08 2,018,887 +0.14(+0.61%)
Dec 22, 2023 23.04 23.29 22.79 22.94 6,046,516 +0.05(+0.22%)
Dec 21, 2023 22.89 23.00 22.75 22.89 3,652,774 +0.17(+0.75%)
Dec 20, 2023 23.14 23.36 22.71 22.72 5,043,588 -0.36(-1.56%)
Dec 19, 2023 22.70 23.16 22.55 23.08 3,856,814 +0.52(+2.30%)
Dec 18, 2023 23.10 23.18 22.43 22.56 6,836,035 -0.45(-1.96%)
Dec 15, 2023 22.30 23.17 22.11 23.01 14,935,263 +0.59(+2.63%)
Dec 14, 2023 22.38 23.64 22.20 22.42 8,801,400 +0.43(+1.96%)
Dec 13, 2023 21.11 22.03 21.04 21.99 9,130,132 +0.73(+3.43%)
Dec 12, 2023 21.07 21.54 20.80 21.26 7,109,235 +0.09(+0.43%)
Dec 11, 2023 21.43 21.54 20.99 21.17 5,834,831 +0.19(+0.91%)
Dec 08, 2023 21.25 22.58 20.62 20.98 15,305,203 +0.09(+0.43%)
Dec 07, 2023 20.82 21.08 20.69 20.89 5,796,146 +0.04(+0.19%)
Dec 06, 2023 20.80 21.12 20.70 20.85 4,474,653 +0.14(+0.68%)
Dec 05, 2023 21.31 21.36 20.55 20.71 6,219,553 -0.73(-3.40%)
Dec 04, 2023 21.24 21.55 20.91 21.44 8,306,484 +0.06(+0.28%)
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.