Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 22.39 22.72 22.31 22.54 112,109 +0.34(+1.53%)
Feb 23, 2024 22.28 22.61 22.14 22.20 180,857 -0.13(-0.58%)
Feb 22, 2024 22.92 23.23 22.24 22.33 144,611 -0.21(-0.93%)
Feb 21, 2024 22.32 22.60 21.97 22.54 153,114 -0.19(-0.84%)
Feb 20, 2024 22.57 23.04 22.24 22.73 187,993 -0.32(-1.39%)
Feb 16, 2024 23.77 23.96 22.81 23.05 243,274 -1.44(-5.88%)
Feb 15, 2024 25.00 25.19 23.93 24.49 240,491 -0.02(-0.08%)
Feb 14, 2024 22.50 24.88 22.03 24.51 339,793 +4.32(+21.40%)
Feb 13, 2024 20.84 21.16 19.97 20.19 255,771 -1.74(-7.93%)
Feb 12, 2024 21.77 22.30 21.77 21.93 140,463 +0.29(+1.34%)
Feb 09, 2024 20.56 21.67 20.56 21.64 124,218 +1.02(+4.95%)
Feb 08, 2024 19.55 20.83 19.44 20.62 156,293 +1.30(+6.73%)
Feb 07, 2024 19.51 19.61 19.25 19.32 73,358 -0.15(-0.77%)
Feb 06, 2024 19.50 19.54 19.23 19.47 126,613 -0.12(-0.61%)
Feb 05, 2024 18.87 19.86 18.87 19.59 195,033 +0.75(+3.98%)
Feb 02, 2024 18.89 19.05 18.54 18.84 127,326 -0.37(-1.93%)
Feb 01, 2024 19.31 19.58 18.82 19.21 180,962 +0.01(+0.05%)
Jan 31, 2024 19.47 20.10 19.16 19.20 147,194 -0.47(-2.39%)
Jan 30, 2024 20.13 20.32 19.44 19.67 111,257 -0.66(-3.25%)
Jan 29, 2024 19.80 20.33 19.64 20.33 86,460 +0.49(+2.47%)
Jan 26, 2024 20.47 20.47 19.81 19.84 83,757 -0.83(-4.02%)
Jan 25, 2024 21.33 21.33 19.20 20.67 74,115 -0.19(-0.91%)
Jan 24, 2024 21.61 21.61 20.69 20.86 152,477 -0.40(-1.88%)
Jan 23, 2024 21.28 21.64 21.18 21.26 92,988 +0.19(+0.90%)
Jan 22, 2024 20.64 21.46 20.48 21.07 175,642 +0.62(+3.03%)
Jan 19, 2024 20.47 20.47 19.88 20.45 134,917 +0.25(+1.24%)
Jan 18, 2024 20.04 20.28 19.94 20.20 110,536 +0.50(+2.54%)
Jan 17, 2024 20.38 20.38 19.47 19.70 92,092 -1.03(-4.97%)
Jan 16, 2024 20.76 20.96 20.43 20.73 186,440 -0.17(-0.81%)
Jan 12, 2024 21.55 21.75 20.88 20.90 67,722 -0.42(-1.97%)
Jan 11, 2024 21.20 21.41 20.89 21.32 131,256 +0.00(+0.00%)
Jan 10, 2024 21.55 21.78 21.01 21.32 121,080 -0.40(-1.84%)
Jan 09, 2024 21.55 22.02 21.34 21.72 97,023 -0.06(-0.28%)
Jan 08, 2024 21.26 22.13 21.01 21.78 90,942 +0.69(+3.27%)
Jan 05, 2024 21.27 21.54 21.01 21.09 122,422 -0.15(-0.71%)
Jan 04, 2024 21.00 21.54 20.78 21.24 183,250 +0.13(+0.62%)
Jan 03, 2024 21.31 21.49 21.01 21.11 127,017 -0.53(-2.45%)
Jan 02, 2024 22.40 22.45 21.48 21.64 119,029 -1.07(-4.71%)
Dec 29, 2023 23.24 23.34 22.65 22.71 85,252 -0.60(-2.57%)
Dec 28, 2023 23.39 23.48 23.19 23.31 78,991 -0.16(-0.68%)
Dec 27, 2023 23.44 23.68 23.25 23.47 105,122 +0.06(+0.26%)
Dec 26, 2023 23.12 23.50 23.12 23.41 108,424 +0.32(+1.39%)
Dec 22, 2023 23.70 23.84 23.06 23.09 74,887 -0.50(-2.12%)
Dec 21, 2023 23.47 23.86 23.36 23.59 93,842 +0.58(+2.52%)
Dec 20, 2023 23.04 24.11 22.85 23.01 195,635 -0.25(-1.07%)
Dec 19, 2023 23.40 23.80 23.23 23.26 209,857 -0.02(-0.09%)
Dec 18, 2023 23.57 23.74 23.23 23.28 165,972 -0.27(-1.15%)
Dec 15, 2023 24.20 24.47 23.52 23.55 436,631 -0.33(-1.38%)
Dec 14, 2023 22.94 24.26 22.72 23.88 214,872 +1.37(+6.09%)
Dec 13, 2023 22.09 22.81 21.80 22.51 147,447 +0.35(+1.58%)
Dec 12, 2023 22.66 22.69 22.10 22.16 127,994 -0.58(-2.55%)
Dec 11, 2023 21.79 22.74 21.56 22.74 177,589 +1.11(+5.13%)
Dec 08, 2023 21.37 21.96 21.37 21.63 229,707 +0.11(+0.51%)
Dec 07, 2023 22.11 22.11 21.48 21.52 186,812 -0.27(-1.24%)
Dec 06, 2023 21.92 22.48 21.70 21.79 249,203 +0.24(+1.11%)
Dec 05, 2023 21.91 22.07 21.45 21.55 226,976 -0.53(-2.40%)
Dec 04, 2023 21.42 22.20 21.31 22.08 315,896 +0.50(+2.32%)
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.