Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 23.88 24.02 23.52 23.72 2,322,277 +0.02(+0.08%)
Feb 28, 2024 23.22 23.82 23.13 23.70 1,711,621 +0.25(+1.07%)
Feb 27, 2024 23.04 23.46 22.95 23.45 1,305,083 +0.60(+2.63%)
Feb 26, 2024 23.25 23.38 22.60 22.85 1,284,289 -0.56(-2.40%)
Feb 23, 2024 23.51 23.62 23.30 23.41 992,311 -0.16(-0.70%)
Feb 22, 2024 23.74 23.74 23.25 23.57 1,477,515 -0.18(-0.77%)
Feb 21, 2024 23.58 23.87 23.45 23.76 1,644,689 +0.03(+0.12%)
Feb 20, 2024 23.43 23.77 23.30 23.73 1,789,832 +0.15(+0.62%)
Feb 16, 2024 23.27 23.78 23.03 23.58 1,382,017 +0.05(+0.21%)
Feb 15, 2024 23.17 23.83 23.14 23.53 2,199,763 +0.59(+2.58%)
Feb 14, 2024 22.48 22.97 22.19 22.94 2,132,628 +0.70(+3.14%)
Feb 13, 2024 22.72 22.80 21.95 22.24 1,923,403 -1.01(-4.33%)
Feb 12, 2024 22.92 23.34 22.92 23.25 1,468,216 +0.43(+1.87%)
Feb 09, 2024 22.63 22.87 22.48 22.83 1,345,678 +0.14(+0.60%)
Feb 08, 2024 22.52 22.85 22.33 22.69 1,851,894 +0.09(+0.39%)
Feb 07, 2024 23.08 23.08 22.55 22.60 2,019,716 -0.41(-1.77%)
Feb 06, 2024 23.07 23.22 22.83 23.01 2,655,775 -0.10(-0.42%)
Feb 05, 2024 23.35 23.42 22.74 23.11 2,375,072 -0.67(-2.81%)
Feb 02, 2024 23.91 24.22 23.25 23.78 2,733,418 -0.54(-2.23%)
Feb 01, 2024 22.03 24.35 21.71 24.32 7,352,280 +2.87(+13.37%)
Jan 31, 2024 21.99 22.14 21.39 21.45 3,823,368 -0.32(-1.47%)
Jan 30, 2024 22.08 22.19 21.72 21.77 2,724,421 -0.48(-2.18%)
Jan 29, 2024 22.51 22.54 22.11 22.25 2,212,153 -0.19(-0.86%)
Jan 26, 2024 22.39 22.66 22.26 22.45 1,471,042 +0.22(+1.00%)
Jan 25, 2024 22.26 22.42 21.98 22.23 1,214,028 +0.32(+1.46%)
Jan 24, 2024 22.56 22.64 21.85 21.91 1,355,280 -0.30(-1.35%)
Jan 23, 2024 22.23 22.61 21.87 22.21 1,934,876 +0.22(+1.01%)
Jan 22, 2024 21.56 22.09 21.44 21.98 2,401,338 +0.57(+2.67%)
Jan 19, 2024 21.33 21.49 21.09 21.41 1,577,234 +0.17(+0.82%)
Jan 18, 2024 21.51 21.58 21.00 21.24 2,240,350 -0.44(-2.01%)
Jan 17, 2024 21.92 22.08 21.33 21.67 1,900,357 -0.56(-2.53%)
Jan 16, 2024 22.93 22.87 22.23 22.23 1,471,923 -0.73(-3.16%)
Jan 12, 2024 23.33 23.47 22.90 22.96 1,185,925 -0.02(-0.08%)
Jan 11, 2024 23.60 23.63 22.97 22.98 1,236,142 -0.71(-2.99%)
Jan 10, 2024 23.64 23.86 23.62 23.69 1,101,268 +0.02(+0.08%)
Jan 09, 2024 23.82 23.83 23.52 23.67 2,105,829 -0.38(-1.57%)
Jan 08, 2024 24.05 24.30 23.95 24.05 1,603,076 -0.13(-0.52%)
Jan 05, 2024 23.89 24.54 23.86 24.17 3,453,237 +0.11(+0.44%)
Jan 04, 2024 24.09 24.22 23.81 24.07 1,735,041 +0.07(+0.28%)
Jan 03, 2024 23.85 24.24 23.62 24.00 1,997,503 -0.14(-0.56%)
Jan 02, 2024 23.83 24.56 23.80 24.13 2,669,018 +0.30(+1.26%)
Dec 29, 2023 23.87 23.97 23.63 23.83 1,332,574 -0.14(-0.57%)
Dec 28, 2023 23.96 24.25 23.81 23.97 1,406,942 -0.13(-0.52%)
Dec 27, 2023 24.09 24.29 23.90 24.09 1,728,364 +0.01(+0.04%)
Dec 26, 2023 23.73 24.27 23.52 24.09 2,217,916 +0.34(+1.43%)
Dec 22, 2023 23.17 23.89 23.16 23.75 3,195,588 +0.74(+3.20%)
Dec 21, 2023 22.10 23.05 22.07 23.01 3,065,902 +0.96(+4.35%)
Dec 20, 2023 22.60 22.73 21.99 22.05 2,227,136 -0.57(-2.53%)
Dec 19, 2023 22.39 22.72 22.37 22.62 1,858,140 +0.37(+1.65%)
Dec 18, 2023 22.32 22.44 22.09 22.25 1,865,716 +0.18(+0.83%)
Dec 15, 2023 22.57 22.62 21.68 22.07 5,629,239 -0.47(-2.11%)
Dec 14, 2023 22.28 22.95 22.28 22.54 3,041,585 +0.62(+2.81%)
Dec 13, 2023 20.97 21.96 20.50 21.93 2,739,566 +0.87(+4.12%)
Dec 12, 2023 21.54 21.59 20.88 21.06 2,331,538 -0.58(-2.69%)
Dec 11, 2023 21.72 21.93 21.57 21.64 1,889,733 -0.22(-1.00%)
Dec 08, 2023 21.85 21.97 21.49 21.86 1,811,969 +0.10(+0.44%)
Dec 07, 2023 21.64 21.84 21.39 21.77 2,277,765 +0.22(+1.02%)
Dec 06, 2023 21.64 21.93 21.47 21.55 1,683,551 +0.01(+0.04%)
Dec 05, 2023 21.62 21.68 21.34 21.54 1,370,996 -0.19(-0.88%)
Dec 04, 2023 21.19 21.78 21.07 21.73 2,441,051 +0.34(+1.60%)
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.