Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 24.40 24.71 24.29 24.60 8,790,256 +0.35(+1.44%)
Feb 29, 2024 24.23 24.36 24.04 24.25 9,080,170 +0.13(+0.54%)
Feb 28, 2024 24.25 24.61 24.02 24.12 12,391,367 -0.17(-0.70%)
Feb 27, 2024 24.37 24.55 24.17 24.29 9,779,795 +0.14(+0.58%)
Feb 26, 2024 23.68 24.26 23.59 24.15 11,577,825 +0.37(+1.56%)
Feb 23, 2024 23.66 23.95 23.45 23.78 9,131,877 -0.20(-0.83%)
Feb 22, 2024 23.37 24.40 23.12 23.98 17,961,832 +0.33(+1.40%)
Feb 21, 2024 23.29 23.86 23.25 23.65 12,216,429 +0.48(+2.07%)
Feb 20, 2024 23.25 23.42 23.05 23.17 10,168,584 -0.10(-0.43%)
Feb 16, 2024 23.19 23.44 22.38 23.27 9,190,954 +0.14(+0.60%)
Feb 15, 2024 22.28 23.25 22.26 23.13 11,434,322 +0.85(+3.80%)
Feb 14, 2024 22.41 22.56 22.10 22.28 8,157,772 +0.06(+0.27%)
Feb 13, 2024 22.46 22.60 22.08 22.22 11,061,578 -0.32(-1.41%)
Feb 12, 2024 22.41 22.88 22.37 22.54 13,319,817 +0.20(+0.89%)
Feb 09, 2024 22.61 22.76 22.26 22.34 8,164,111 -0.25(-1.10%)
Feb 08, 2024 22.61 22.78 22.24 22.59 13,299,788 +0.01(+0.04%)
Feb 07, 2024 22.43 22.64 22.27 22.58 7,727,193 +0.16(+0.71%)
Feb 06, 2024 22.32 22.69 22.20 22.42 7,011,370 +0.21(+0.94%)
Feb 05, 2024 22.18 22.32 21.96 22.21 7,155,280 -0.14(-0.62%)
Feb 02, 2024 22.56 22.62 22.20 22.35 8,672,424 -0.20(-0.88%)
Feb 01, 2024 22.88 23.06 22.34 22.55 9,828,738 -0.19(-0.83%)
Jan 31, 2024 23.40 23.43 22.73 22.74 9,169,794 -0.69(-2.93%)
Jan 30, 2024 22.81 23.47 22.81 23.43 9,581,006 +0.35(+1.51%)
Jan 29, 2024 23.04 23.11 22.71 23.08 7,743,780 -0.02(-0.09%)
Jan 26, 2024 22.98 23.14 22.61 23.10 8,611,395 +0.08(+0.35%)
Jan 25, 2024 22.65 23.03 22.28 23.02 10,767,773 +0.54(+2.39%)
Jan 24, 2024 22.45 22.60 22.24 22.48 8,489,729 +0.22(+0.98%)
Jan 23, 2024 22.15 22.47 22.06 22.26 6,762,356 +0.09(+0.40%)
Jan 22, 2024 22.09 22.36 21.94 22.18 8,898,716 +0.01(+0.05%)
Jan 19, 2024 21.96 22.18 21.80 22.17 9,772,485 +0.12(+0.54%)
Jan 18, 2024 22.20 22.21 21.71 22.05 10,415,529 -0.17(-0.76%)
Jan 17, 2024 22.19 22.45 22.09 22.21 8,381,460 -0.34(-1.50%)
Jan 16, 2024 23.11 23.16 22.48 22.55 11,366,102 -0.74(-3.16%)
Jan 12, 2024 23.29 23.40 23.08 23.29 11,844,480 +0.46(+2.01%)
Jan 11, 2024 22.83 22.97 22.63 22.83 8,266,840 +0.09(+0.39%)
Jan 10, 2024 23.04 23.07 22.57 22.74 10,297,438 -0.36(-1.55%)
Jan 09, 2024 23.65 23.68 22.96 23.10 7,629,281 -0.53(-2.23%)
Jan 08, 2024 23.66 23.80 23.27 23.63 10,651,342 -0.65(-2.66%)
Jan 05, 2024 24.31 24.39 23.99 24.28 11,954,367 +0.21(+0.87%)
Jan 04, 2024 25.00 25.04 24.03 24.07 9,193,120 -0.75(-3.01%)
Jan 03, 2024 24.29 24.91 24.09 24.81 9,940,039 +0.51(+2.09%)
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.