Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 22.79 23.00 22.44 22.56 2,838,868 -0.02(-0.09%)
Mar 01, 2024 22.85 23.20 22.34 22.58 2,754,500 +0.05(+0.22%)
Feb 29, 2024 22.43 23.04 22.23 22.53 2,469,652 -0.21(-0.92%)
Feb 28, 2024 22.54 22.90 22.53 22.74 1,999,557 +0.42(+1.88%)
Feb 27, 2024 22.53 22.61 22.26 22.32 1,651,155 -0.85(-3.67%)
Feb 26, 2024 22.96 23.23 22.85 23.17 1,445,452 +0.28(+1.22%)
Feb 23, 2024 22.90 23.01 22.55 22.89 1,746,075 -0.18(-0.78%)
Feb 22, 2024 23.02 23.08 22.60 23.07 2,154,249 +0.06(+0.26%)
Feb 21, 2024 23.40 23.72 22.88 23.01 1,914,260 -0.53(-2.25%)
Feb 20, 2024 24.10 24.30 23.50 23.54 2,842,877 -0.61(-2.53%)
Feb 16, 2024 24.35 24.54 24.12 24.15 2,482,696 +0.23(+0.96%)
Feb 15, 2024 23.25 23.96 23.16 23.92 2,668,067 +0.71(+3.06%)
Feb 14, 2024 23.37 23.67 22.97 23.21 3,208,074 +0.38(+1.66%)
Feb 13, 2024 23.16 23.26 22.65 22.83 1,868,576 -0.28(-1.21%)
Feb 12, 2024 22.97 23.27 22.84 23.11 2,312,778 +0.84(+3.77%)
Feb 09, 2024 22.19 22.39 21.95 22.27 1,951,208 +0.19(+0.86%)
Feb 08, 2024 22.28 22.40 21.93 22.08 1,483,622 -0.25(-1.12%)
Feb 07, 2024 21.61 22.46 21.45 22.33 2,803,063 +0.85(+3.96%)
Feb 06, 2024 21.83 22.05 21.40 21.48 1,976,924 -0.24(-1.10%)
Feb 05, 2024 21.75 21.89 21.35 21.72 2,196,500 +0.29(+1.35%)
Feb 02, 2024 21.87 21.95 21.32 21.43 2,338,390 -0.61(-2.77%)
Feb 01, 2024 23.05 23.26 21.25 22.04 6,378,893 -0.65(-2.86%)
Jan 31, 2024 22.89 22.95 22.43 22.69 2,101,310 -0.21(-0.92%)
Jan 30, 2024 22.42 22.91 22.42 22.90 2,567,958 +0.63(+2.83%)
Jan 29, 2024 22.65 22.72 22.07 22.27 1,999,823 -0.47(-2.07%)
Jan 26, 2024 21.75 22.78 21.68 22.74 2,555,283 +0.97(+4.46%)
Jan 25, 2024 21.89 21.94 21.43 21.77 2,529,403 -0.06(-0.27%)
Jan 24, 2024 21.81 22.05 21.63 21.83 2,191,578 +0.67(+3.17%)
Jan 23, 2024 20.93 21.29 20.82 21.16 2,375,935 -0.40(-1.86%)
Jan 22, 2024 22.00 22.06 21.48 21.56 2,089,025 -0.68(-3.06%)
Jan 19, 2024 22.18 22.50 21.90 22.24 2,139,659 +0.14(+0.63%)
Jan 18, 2024 22.41 22.49 21.80 22.10 2,136,640 -0.39(-1.73%)
Jan 17, 2024 22.18 22.67 22.09 22.49 1,833,797 +0.22(+0.99%)
Jan 16, 2024 22.97 23.14 22.11 22.27 3,248,105 +0.13(+0.59%)
Jan 12, 2024 22.31 23.00 22.05 22.14 4,164,083 +0.73(+3.41%)
Jan 11, 2024 21.23 21.55 20.93 21.41 2,747,057 -0.40(-1.83%)
Jan 10, 2024 22.22 22.22 21.62 21.81 1,911,141 -0.10(-0.46%)
Jan 09, 2024 22.23 22.23 21.55 21.91 2,614,275 +0.13(+0.60%)
Jan 08, 2024 21.75 21.87 21.47 21.78 2,784,661 -0.46(-2.07%)
Jan 05, 2024 21.28 22.47 21.14 22.24 4,587,589 +1.31(+6.26%)
Jan 04, 2024 21.42 21.83 20.92 20.93 3,490,125 -0.19(-0.90%)
Jan 03, 2024 20.45 21.17 20.38 21.12 2,869,334 +0.96(+4.76%)
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.