Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 22.01 22.63 22.01 22.24 3,445,479 +0.34(+1.55%)
Feb 29, 2024 22.08 22.25 21.87 21.90 3,441,508 -0.01(-0.05%)
Feb 28, 2024 21.64 22.04 21.49 21.91 2,586,317 +0.20(+0.92%)
Feb 27, 2024 21.97 22.02 21.61 21.71 2,764,779 -0.25(-1.14%)
Feb 26, 2024 21.49 21.99 21.49 21.96 2,255,069 +0.43(+2.00%)
Feb 23, 2024 21.29 21.78 21.14 21.53 2,797,521 +0.82(+3.96%)
Feb 22, 2024 20.72 20.88 20.48 20.71 1,807,487 -0.01(-0.05%)
Feb 21, 2024 20.59 20.78 20.57 20.72 1,977,712 +0.09(+0.44%)
Feb 20, 2024 20.45 20.81 20.43 20.63 2,089,184 +0.15(+0.73%)
Feb 16, 2024 20.56 20.84 20.38 20.48 2,415,313 -0.11(-0.53%)
Feb 15, 2024 20.52 20.93 20.43 20.59 2,436,982 +0.20(+0.98%)
Feb 14, 2024 20.27 20.58 20.21 20.39 2,114,038 +0.16(+0.79%)
Feb 13, 2024 20.30 20.70 20.15 20.23 2,593,775 -0.16(-0.78%)
Feb 12, 2024 20.24 20.45 20.02 20.39 3,517,520 +0.17(+0.84%)
Feb 09, 2024 20.30 20.42 20.11 20.22 2,423,668 +0.05(+0.25%)
Feb 08, 2024 20.18 20.69 20.11 20.17 3,078,818 -0.01(-0.05%)
Feb 07, 2024 21.09 21.23 20.15 20.18 3,376,200 -1.65(-7.56%)
Feb 06, 2024 21.36 21.89 21.36 21.83 1,910,829 +0.43(+2.01%)
Feb 05, 2024 21.29 21.54 21.18 21.40 1,182,440 -0.09(-0.42%)
Feb 02, 2024 21.75 21.75 21.36 21.49 1,208,491 -0.26(-1.20%)
Feb 01, 2024 21.75 21.88 21.54 21.75 1,472,352 -0.01(-0.05%)
Jan 31, 2024 21.93 22.05 21.74 21.76 1,516,773 -0.13(-0.59%)
Jan 30, 2024 21.97 22.01 21.73 21.89 2,816,890 +0.00(+0.00%)
Jan 29, 2024 21.89 22.02 21.82 21.89 1,473,162 -0.23(-1.04%)
Jan 26, 2024 22.30 22.36 22.04 22.12 1,159,511 +0.03(+0.14%)
Jan 25, 2024 22.14 22.45 21.85 22.09 3,017,588 -0.02(-0.09%)
Jan 24, 2024 22.61 22.70 22.05 22.11 2,892,461 -0.50(-2.21%)
Jan 23, 2024 22.60 22.70 22.30 22.61 1,377,345 -0.03(-0.13%)
Jan 22, 2024 22.50 22.79 22.37 22.64 2,701,251 +0.16(+0.71%)
Jan 19, 2024 22.29 22.48 22.03 22.48 1,976,009 +0.21(+0.94%)
Jan 18, 2024 22.47 22.47 21.96 22.27 1,649,768 -0.27(-1.20%)
Jan 17, 2024 22.49 22.70 22.22 22.54 1,706,484 +0.00(+0.00%)
Jan 16, 2024 22.60 22.63 22.30 22.54 1,505,771 -0.16(-0.70%)
Jan 12, 2024 22.59 22.96 22.52 22.70 1,641,257 +0.29(+1.29%)
Jan 11, 2024 22.68 22.78 22.36 22.41 2,612,331 -0.45(-1.97%)
Jan 10, 2024 23.38 23.69 22.77 22.86 3,050,229 -0.41(-1.76%)
Jan 09, 2024 22.70 23.36 22.60 23.27 3,042,672 +0.73(+3.24%)
Jan 08, 2024 20.36 22.57 19.20 22.54 5,821,987 -0.70(-3.01%)
Jan 05, 2024 23.50 23.50 23.10 23.24 2,430,336 -0.37(-1.57%)
Jan 04, 2024 23.74 23.96 23.57 23.61 2,217,088 -0.13(-0.55%)
Jan 03, 2024 23.85 23.98 23.56 23.74 2,059,074 -0.19(-0.79%)
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.