Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 24.82 25.32 24.74 24.91 1,193,975 +0.03(+0.12%)
Feb 22, 2024 24.86 25.16 24.54 24.88 1,072,640 +0.21(+0.85%)
Feb 21, 2024 24.74 25.13 24.13 24.67 1,056,137 +0.68(+2.83%)
Feb 20, 2024 24.74 24.86 23.77 23.99 1,482,148 -1.02(-4.08%)
Feb 16, 2024 23.99 25.14 23.83 25.01 1,654,566 +0.93(+3.86%)
Feb 15, 2024 23.54 24.21 23.50 24.08 788,847 +0.73(+3.13%)
Feb 14, 2024 23.61 23.61 23.15 23.35 418,775 +0.12(+0.52%)
Feb 13, 2024 23.04 23.31 22.64 23.23 733,932 -0.50(-2.11%)
Feb 12, 2024 23.36 23.94 23.36 23.73 706,000 +0.37(+1.58%)
Feb 09, 2024 22.96 23.36 22.89 23.36 408,656 +0.33(+1.43%)
Feb 08, 2024 22.89 23.24 22.69 23.03 477,620 +0.32(+1.41%)
Feb 07, 2024 22.57 22.80 22.34 22.71 798,369 +0.01(+0.04%)
Feb 06, 2024 22.62 22.98 22.43 22.70 570,369 +0.09(+0.40%)
Feb 05, 2024 22.52 22.73 22.44 22.61 432,057 -0.25(-1.09%)
Feb 02, 2024 22.73 23.14 22.57 22.86 394,053 -0.27(-1.17%)
Feb 01, 2024 22.51 23.20 22.32 23.13 1,276,689 +0.79(+3.54%)
Jan 31, 2024 23.24 23.34 22.31 22.34 1,125,882 -1.02(-4.37%)
Jan 30, 2024 23.02 23.50 23.02 23.36 564,035 +0.19(+0.82%)
Jan 29, 2024 23.14 23.21 22.68 23.17 621,769 +0.09(+0.39%)
Jan 26, 2024 22.91 23.09 22.75 23.08 496,519 +0.34(+1.50%)
Jan 25, 2024 22.86 22.98 22.66 22.74 580,277 +0.19(+0.84%)
Jan 24, 2024 22.95 22.97 22.54 22.55 616,858 -0.12(-0.53%)
Jan 23, 2024 23.29 23.39 22.65 22.67 983,135 -0.28(-1.22%)
Jan 22, 2024 22.68 23.11 22.68 22.95 512,151 +0.39(+1.73%)
Jan 19, 2024 22.42 22.59 22.13 22.56 599,516 +0.20(+0.89%)
Jan 18, 2024 22.51 22.53 22.12 22.36 1,190,484 -0.02(-0.09%)
Jan 17, 2024 22.51 22.75 22.32 22.38 913,437 -0.35(-1.54%)
Jan 16, 2024 22.53 22.74 22.35 22.73 560,840 -0.05(-0.22%)
Jan 12, 2024 23.29 23.29 22.59 22.78 479,098 -0.11(-0.48%)
Jan 11, 2024 22.61 22.98 22.40 22.89 615,883 +0.14(+0.62%)
Jan 10, 2024 22.82 23.10 22.71 22.75 556,163 -0.03(-0.13%)
Jan 09, 2024 22.84 22.91 22.50 22.78 860,956 -0.50(-2.15%)
Jan 08, 2024 23.05 23.65 22.91 23.28 1,476,321 +0.23(+1.00%)
Jan 05, 2024 22.72 23.14 22.72 23.05 808,347 +0.34(+1.50%)
Jan 04, 2024 22.51 22.89 21.99 22.71 1,224,500 -0.53(-2.28%)
Jan 03, 2024 23.50 23.67 23.17 23.24 804,221 -0.67(-2.80%)
Jan 02, 2024 22.99 23.92 22.80 23.91 820,219 +0.85(+3.69%)
Dec 29, 2023 23.41 23.54 23.04 23.06 595,007 -0.34(-1.45%)
Dec 28, 2023 23.56 23.71 23.38 23.40 526,709 -0.25(-1.06%)
Dec 27, 2023 23.63 23.87 23.38 23.65 762,963 -0.31(-1.29%)
Dec 26, 2023 24.33 24.43 23.95 23.96 753,897 -0.22(-0.91%)
Dec 22, 2023 23.36 24.27 23.30 24.18 808,366 +0.54(+2.28%)
Dec 21, 2023 24.18 24.19 23.31 23.64 1,377,408 -0.29(-1.21%)
Dec 20, 2023 23.88 24.60 23.88 23.93 1,036,935 -0.03(-0.13%)
Dec 19, 2023 23.51 24.06 23.45 23.96 744,895 +0.54(+2.31%)
Dec 18, 2023 23.48 23.57 23.22 23.42 620,720 +0.13(+0.56%)
Dec 15, 2023 23.83 23.83 23.17 23.29 2,269,179 -0.36(-1.52%)
Dec 14, 2023 23.18 23.67 22.82 23.65 2,339,521 +1.03(+4.55%)
Dec 13, 2023 22.27 22.63 21.83 22.62 830,180 +0.36(+1.62%)
Dec 12, 2023 22.37 22.43 22.11 22.26 530,958 -0.19(-0.85%)
Dec 11, 2023 22.23 22.61 22.18 22.45 712,298 +0.38(+1.72%)
Dec 08, 2023 21.92 22.14 21.81 22.07 941,673 +0.08(+0.36%)
Dec 07, 2023 21.92 22.17 21.84 21.99 682,526 +0.18(+0.83%)
Dec 06, 2023 21.64 21.99 21.58 21.81 2,036,748 +0.14(+0.65%)
Dec 05, 2023 22.02 22.17 21.64 21.67 644,461 -0.45(-2.03%)
Dec 04, 2023 22.42 22.85 22.06 22.12 1,128,572 -0.39(-1.75%)
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.