Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 21.38 21.86 21.30 21.83 2,129,292 +0.34(+1.58%)
Feb 29, 2024 21.50 21.64 21.34 21.49 7,564,737 +0.09(+0.42%)
Feb 28, 2024 21.35 21.57 21.31 21.40 2,205,257 -0.02(-0.09%)
Feb 27, 2024 21.57 21.68 21.36 21.42 2,457,576 -0.08(-0.37%)
Feb 26, 2024 22.14 22.17 21.48 21.50 3,793,569 -0.64(-2.89%)
Feb 23, 2024 21.86 22.30 21.81 22.14 3,514,219 +0.39(+1.79%)
Feb 22, 2024 21.70 22.00 21.70 21.75 5,410,941 +0.20(+0.93%)
Feb 21, 2024 21.32 21.60 21.00 21.55 5,755,561 -0.15(-0.69%)
Feb 20, 2024 21.27 21.93 21.15 21.70 5,633,408 +0.34(+1.59%)
Feb 16, 2024 21.32 21.57 21.12 21.36 5,314,817 -0.03(-0.14%)
Feb 15, 2024 21.33 21.77 21.28 21.39 4,965,096 +0.20(+0.92%)
Feb 14, 2024 21.35 21.42 21.10 21.20 6,424,870 -0.04(-0.19%)
Feb 13, 2024 21.23 21.45 20.91 21.23 8,425,954 -0.54(-2.47%)
Feb 12, 2024 21.23 21.88 21.19 21.77 6,467,386 +0.55(+2.58%)
Feb 09, 2024 20.89 21.26 20.80 21.22 6,162,837 +0.48(+2.30%)
Feb 08, 2024 20.79 20.84 20.49 20.75 5,560,097 -0.04(-0.19%)
Feb 07, 2024 20.71 20.95 20.50 20.79 6,559,450 +0.32(+1.55%)
Feb 06, 2024 20.93 21.00 20.38 20.47 6,712,341 -0.49(-2.35%)
Feb 05, 2024 21.11 21.39 20.67 20.96 10,801,917 -0.14(-0.68%)
Feb 02, 2024 22.25 22.34 18.97 21.11 24,765,824 -2.67(-11.25%)
Feb 01, 2024 23.40 23.90 23.22 23.78 4,426,587 +0.44(+1.87%)
Jan 31, 2024 23.89 23.96 23.28 23.34 4,010,940 -0.49(-2.04%)
Jan 30, 2024 24.08 24.23 23.65 23.83 5,282,391 -0.21(-0.87%)
Jan 29, 2024 23.86 24.08 23.69 24.04 4,289,580 +0.41(+1.72%)
Jan 26, 2024 23.72 23.79 23.41 23.63 2,900,260 -0.07(-0.29%)
Jan 25, 2024 23.58 23.86 23.50 23.70 3,315,332 +0.34(+1.45%)
Jan 24, 2024 23.66 23.66 23.28 23.36 1,963,949 -0.07(-0.30%)
Jan 23, 2024 23.50 23.66 23.40 23.43 2,809,315 +0.01(+0.04%)
Jan 22, 2024 23.47 23.66 23.37 23.42 2,756,583 +0.08(+0.34%)
Jan 19, 2024 22.94 23.36 22.72 23.34 3,711,032 +0.51(+2.22%)
Jan 18, 2024 22.73 22.87 22.59 22.84 2,565,088 +0.15(+0.66%)
Jan 17, 2024 22.85 22.95 22.46 22.69 3,784,107 -0.33(-1.43%)
Jan 16, 2024 22.76 23.01 22.43 23.01 3,618,508 +0.06(+0.26%)
Jan 12, 2024 23.05 23.36 22.91 22.95 3,697,268 +0.06(+0.26%)
Jan 11, 2024 22.82 22.98 22.54 22.89 3,696,182 +0.21(+0.92%)
Jan 10, 2024 22.44 22.73 22.44 22.69 2,089,893 +0.26(+1.15%)
Jan 09, 2024 22.44 22.68 22.42 22.43 2,506,660 -0.23(-1.01%)
Jan 08, 2024 22.28 22.67 22.14 22.66 2,503,322 +0.39(+1.74%)
Jan 05, 2024 22.11 22.40 22.11 22.27 4,937,593 +0.07(+0.31%)
Jan 04, 2024 22.32 22.48 22.16 22.20 2,660,488 -0.13(-0.58%)
Jan 03, 2024 22.55 22.69 22.30 22.33 2,754,951 -0.33(-1.45%)
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.