Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 22.30 22.54 22.30 22.51 31,567 +0.21(+0.94%)
Feb 21, 2024 22.34 22.34 22.21 22.30 17,640 +0.06(+0.27%)
Feb 20, 2024 22.21 22.30 22.01 22.24 19,617 -0.03(-0.12%)
Feb 16, 2024 22.26 22.39 22.23 22.27 56,748 +0.02(+0.08%)
Feb 15, 2024 22.22 22.31 22.22 22.25 41,623 -0.02(-0.09%)
Feb 14, 2024 22.28 22.30 22.21 22.27 25,041 +0.06(+0.27%)
Feb 13, 2024 22.19 22.31 22.19 22.21 28,954 -0.02(-0.09%)
Feb 12, 2024 22.19 22.30 22.19 22.23 29,962 -0.06(-0.27%)
Feb 09, 2024 22.30 22.31 22.20 22.29 13,678 +0.10(+0.45%)
Feb 08, 2024 22.18 22.34 22.18 22.19 56,003 -0.02(-0.09%)
Feb 07, 2024 22.21 22.34 22.20 22.21 20,965 +0.01(+0.05%)
Feb 06, 2024 22.16 22.28 22.16 22.20 29,985 +0.02(+0.08%)
Feb 05, 2024 22.14 22.28 22.14 22.18 37,448 -0.04(-0.20%)
Feb 02, 2024 22.14 22.27 22.11 22.23 56,933 +0.03(+0.15%)
Feb 01, 2024 22.12 22.20 22.09 22.19 32,058 +0.06(+0.27%)
Jan 31, 2024 22.11 22.24 22.07 22.13 26,775 +0.08(+0.36%)
Jan 30, 2024 21.96 22.15 21.96 22.05 28,929 -0.04(-0.18%)
Jan 29, 2024 22.08 22.10 22.01 22.09 47,360 +0.09(+0.41%)
Jan 26, 2024 22.09 22.12 22.00 22.00 24,314 -0.03(-0.15%)
Jan 25, 2024 22.09 22.09 21.96 22.03 42,414 -0.05(-0.21%)
Jan 24, 2024 21.91 22.09 21.91 22.08 44,460 +0.03(+0.14%)
Jan 23, 2024 22.07 22.10 22.00 22.05 28,696 +0.03(+0.14%)
Jan 22, 2024 21.95 22.06 21.94 22.02 28,493 +0.08(+0.38%)
Jan 19, 2024 21.92 21.98 21.82 21.94 26,004 +0.13(+0.58%)
Jan 18, 2024 21.70 21.91 21.67 21.81 23,235 +0.06(+0.26%)
Jan 17, 2024 21.78 21.85 21.68 21.75 12,339 -0.08(-0.38%)
Jan 16, 2024 21.79 21.84 21.67 21.84 38,454 +0.08(+0.36%)
Jan 12, 2024 21.70 21.81 21.70 21.76 18,493 -0.01(-0.05%)
Jan 11, 2024 21.78 21.82 21.71 21.77 21,899 +0.04(+0.18%)
Jan 10, 2024 21.72 21.77 21.68 21.73 23,433 +0.00(+0.01%)
Jan 09, 2024 21.79 21.80 21.66 21.73 23,186 -0.09(-0.41%)
Jan 08, 2024 21.70 21.82 21.63 21.82 23,585 +0.14(+0.64%)
Jan 05, 2024 21.59 21.78 21.59 21.68 8,633 -0.02(-0.09%)
Jan 04, 2024 21.73 21.77 21.63 21.70 20,623 +0.00(+0.00%)
Jan 03, 2024 21.76 21.76 21.61 21.70 36,680 -0.08(-0.36%)
Jan 02, 2024 21.71 21.79 21.65 21.78 37,199 +0.05(+0.23%)
Dec 29, 2023 21.76 21.77 21.62 21.73 11,263 +0.03(+0.14%)
Dec 28, 2023 21.78 21.81 21.63 21.70 25,304 +0.02(+0.08%)
Dec 27, 2023 21.68 21.69 21.40 21.68 26,840 -0.02(-0.09%)
Dec 26, 2023 21.62 21.70 21.51 21.70 26,981 +0.19(+0.87%)
Dec 22, 2023 21.52 21.67 21.51 21.51 33,567 -0.15(-0.68%)
Dec 21, 2023 21.50 21.67 21.44 21.66 66,784 +0.10(+0.46%)
Dec 20, 2023 21.68 21.68 21.50 21.56 31,479 -0.06(-0.30%)
Dec 19, 2023 21.51 21.66 21.51 21.63 25,457 +0.04(+0.19%)
Dec 18, 2023 21.58 21.62 21.55 21.59 13,563 +0.05(+0.23%)
Dec 15, 2023 21.31 21.60 21.31 21.54 36,904 +0.20(+0.94%)
Dec 14, 2023 21.42 21.44 21.31 21.34 40,053 -0.09(-0.41%)
Dec 13, 2023 21.42 21.42 21.32 21.42 28,030 +0.04(+0.20%)
Dec 12, 2023 21.32 21.41 21.31 21.38 55,497 -0.01(-0.04%)
Dec 11, 2023 21.27 21.42 21.23 21.39 43,438 +0.02(+0.12%)
Dec 08, 2023 21.40 21.41 21.32 21.37 28,750 -0.01(-0.05%)
Dec 07, 2023 21.38 21.40 21.33 21.38 16,869 -0.02(-0.09%)
Dec 06, 2023 21.39 21.45 21.32 21.39 42,364 +0.00(+0.00%)
Dec 05, 2023 21.38 21.39 21.30 21.39 17,217 +0.02(+0.09%)
Dec 04, 2023 21.35 21.42 21.23 21.38 100,068 +0.00(+0.00%)
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.