Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 26.54 26.98 26.48 26.52 2,241,764 -0.40(-1.49%)
Feb 20, 2024 26.34 27.36 26.27 26.92 3,039,313 +0.17(+0.64%)
Feb 16, 2024 26.95 27.49 26.41 26.75 5,385,626 -0.91(-3.29%)
Feb 15, 2024 27.00 28.20 26.11 27.66 8,236,119 +2.34(+9.24%)
Feb 14, 2024 25.60 25.69 25.08 25.32 5,340,515 -0.14(-0.55%)
Feb 13, 2024 24.86 26.67 24.61 25.46 11,402,441 +3.09(+13.81%)
Feb 12, 2024 21.87 22.85 21.84 22.37 3,334,166 +0.66(+3.04%)
Feb 09, 2024 22.03 22.13 21.31 21.71 3,484,343 -0.84(-3.73%)
Feb 08, 2024 21.70 22.59 21.70 22.55 2,482,925 +0.87(+4.01%)
Feb 07, 2024 21.65 21.96 21.34 21.68 1,315,895 +0.14(+0.65%)
Feb 06, 2024 21.72 21.79 21.25 21.54 1,986,723 -0.19(-0.87%)
Feb 05, 2024 21.74 21.84 21.40 21.73 1,607,039 -0.12(-0.55%)
Feb 02, 2024 21.95 22.04 21.66 21.85 1,671,864 -0.13(-0.59%)
Feb 01, 2024 21.71 22.03 21.42 21.98 1,573,777 +0.38(+1.76%)
Jan 31, 2024 21.87 22.35 21.54 21.60 1,775,603 -0.46(-2.09%)
Jan 30, 2024 22.10 22.46 21.96 22.06 1,846,685 -0.08(-0.36%)
Jan 29, 2024 21.82 22.22 21.64 22.14 1,680,049 +0.43(+1.98%)
Jan 26, 2024 21.65 21.95 21.60 21.71 1,831,142 +0.15(+0.70%)
Jan 25, 2024 21.41 21.77 21.24 21.56 1,747,332 +0.37(+1.75%)
Jan 24, 2024 21.54 21.59 21.16 21.19 1,198,706 -0.15(-0.70%)
Jan 23, 2024 21.50 21.95 21.32 21.34 4,858,755 +0.20(+0.95%)
Jan 22, 2024 21.31 21.54 21.07 21.14 2,559,492 +0.10(+0.48%)
Jan 19, 2024 20.50 21.06 20.18 21.04 2,800,375 +0.77(+3.80%)
Jan 18, 2024 20.10 20.50 19.89 20.27 1,956,195 +0.39(+1.96%)
Jan 17, 2024 19.22 19.89 19.15 19.88 3,004,049 +0.37(+1.90%)
Jan 16, 2024 19.29 19.59 19.16 19.51 1,735,920 -0.04(-0.20%)
Jan 12, 2024 19.89 20.03 19.52 19.55 1,863,507 -0.29(-1.46%)
Jan 11, 2024 20.22 20.22 19.59 19.84 2,662,365 -0.46(-2.27%)
Jan 10, 2024 19.79 20.78 19.79 20.30 2,177,040 +0.35(+1.75%)
Jan 09, 2024 20.91 21.02 19.84 19.95 2,959,873 -1.41(-6.60%)
Jan 08, 2024 20.95 21.40 20.66 21.36 2,557,959 +0.38(+1.81%)
Jan 05, 2024 20.98 21.57 20.85 20.98 1,817,714 -0.16(-0.76%)
Jan 04, 2024 20.31 21.19 20.12 21.14 2,705,123 +0.73(+3.58%)
Jan 03, 2024 20.83 20.89 20.38 20.41 2,140,716 -0.65(-3.09%)
Jan 02, 2024 21.26 21.44 20.83 21.06 2,200,151 -0.47(-2.18%)
Dec 29, 2023 21.45 22.08 21.41 21.53 2,652,993 +0.20(+0.94%)
Dec 28, 2023 21.33 21.43 21.15 21.33 1,592,321 -0.02(-0.09%)
Dec 27, 2023 21.50 21.73 21.05 21.35 2,724,315 -0.12(-0.56%)
Dec 26, 2023 21.25 21.75 21.01 21.47 2,165,275 +0.15(+0.70%)
Dec 22, 2023 21.40 21.45 21.04 21.32 2,809,031 -0.12(-0.56%)
Dec 21, 2023 21.63 21.68 21.03 21.44 4,958,826 +0.26(+1.23%)
Dec 20, 2023 21.50 21.99 21.11 21.18 4,411,283 -0.40(-1.85%)
Dec 19, 2023 20.10 21.59 20.05 21.58 7,208,288 +1.65(+8.28%)
Dec 18, 2023 19.34 19.97 19.22 19.93 3,707,144 +0.65(+3.37%)
Dec 15, 2023 19.43 19.51 18.89 19.28 12,109,681 +0.03(+0.16%)
Dec 14, 2023 19.13 19.65 18.73 19.25 4,923,329 +1.18(+6.53%)
Dec 13, 2023 18.07 18.11 17.46 18.07 3,078,904 -0.06(-0.33%)
Dec 12, 2023 18.27 18.36 17.79 18.13 2,974,724 -0.27(-1.47%)
Dec 11, 2023 17.89 18.50 17.86 18.40 2,768,679 +0.49(+2.74%)
Dec 08, 2023 17.78 18.13 17.76 17.91 1,948,695 +0.06(+0.34%)
Dec 07, 2023 17.67 17.94 17.63 17.85 1,612,437 +0.20(+1.13%)
Dec 06, 2023 17.95 18.16 17.61 17.65 2,057,078 -0.12(-0.68%)
Dec 05, 2023 18.04 18.22 17.59 17.77 2,090,515 -0.34(-1.88%)
Dec 04, 2023 18.05 18.43 17.91 18.11 2,128,141 +0.01(+0.06%)
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.