Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 19.23 19.28 19.03 19.22 473,275 -0.05(-0.26%)
Feb 20, 2024 19.04 19.46 19.04 19.27 694,936 +0.26(+1.37%)
Feb 16, 2024 19.40 19.42 18.95 19.01 1,598,636 -0.35(-1.81%)
Feb 15, 2024 19.01 19.55 18.71 19.36 1,015,506 +0.45(+2.38%)
Feb 14, 2024 20.64 21.01 18.26 18.91 2,093,973 -2.01(-9.61%)
Feb 13, 2024 21.12 21.18 20.80 20.92 818,928 -0.54(-2.52%)
Feb 12, 2024 21.10 21.77 21.10 21.46 620,925 +0.38(+1.80%)
Feb 09, 2024 20.71 21.34 20.64 21.08 754,681 +0.43(+2.08%)
Feb 08, 2024 20.30 20.66 20.12 20.65 445,821 +0.28(+1.37%)
Feb 07, 2024 20.27 20.41 20.21 20.37 244,824 +0.12(+0.59%)
Feb 06, 2024 19.62 20.28 19.50 20.25 456,133 +0.70(+3.58%)
Feb 05, 2024 19.59 19.64 19.26 19.55 591,614 -0.13(-0.66%)
Feb 02, 2024 19.84 19.84 19.54 19.68 416,987 -0.33(-1.65%)
Feb 01, 2024 20.15 20.15 19.87 20.01 694,283 -0.01(-0.05%)
Jan 31, 2024 20.21 20.33 19.96 20.02 341,589 -0.06(-0.30%)
Jan 30, 2024 20.14 20.23 19.97 20.08 203,343 -0.23(-1.13%)
Jan 29, 2024 19.90 20.31 19.76 20.31 301,290 +0.38(+1.91%)
Jan 26, 2024 20.15 20.16 19.83 19.93 418,703 -0.07(-0.35%)
Jan 25, 2024 20.47 20.47 19.98 20.00 191,818 -0.29(-1.43%)
Jan 24, 2024 20.62 20.77 20.28 20.29 268,374 -0.17(-0.83%)
Jan 23, 2024 20.23 20.50 20.13 20.46 324,568 +0.24(+1.19%)
Jan 22, 2024 20.51 20.51 19.97 20.22 405,566 -0.57(-2.74%)
Jan 19, 2024 20.89 20.89 20.49 20.79 191,578 -0.07(-0.34%)
Jan 18, 2024 20.68 20.90 20.66 20.86 250,652 +0.37(+1.81%)
Jan 17, 2024 20.54 20.54 20.15 20.49 281,325 -0.28(-1.35%)
Jan 16, 2024 20.91 21.00 20.50 20.77 266,191 -0.23(-1.10%)
Jan 12, 2024 21.28 21.54 20.90 21.00 254,379 -0.13(-0.62%)
Jan 11, 2024 21.15 21.16 20.79 21.13 323,805 +0.00(+0.00%)
Jan 10, 2024 21.11 21.25 21.07 21.13 136,168 +0.08(+0.38%)
Jan 09, 2024 21.28 21.28 20.95 21.05 175,595 -0.34(-1.59%)
Jan 08, 2024 21.08 21.39 21.08 21.39 319,413 +0.06(+0.28%)
Jan 05, 2024 21.34 21.41 21.04 21.33 369,926 -0.06(-0.28%)
Jan 04, 2024 20.88 21.42 20.75 21.39 573,827 +0.54(+2.59%)
Jan 03, 2024 20.98 21.03 20.63 20.85 256,076 -0.40(-1.88%)
Jan 02, 2024 21.31 21.54 21.17 21.25 329,445 -0.34(-1.57%)
Dec 29, 2023 21.68 21.83 21.55 21.59 143,859 -0.03(-0.14%)
Dec 28, 2023 21.68 21.75 21.59 21.62 194,385 -0.05(-0.23%)
Dec 27, 2023 21.56 21.80 21.56 21.67 152,491 +0.03(+0.14%)
Dec 26, 2023 21.51 21.81 21.49 21.64 108,250 +0.13(+0.60%)
Dec 22, 2023 21.56 21.72 21.40 21.51 153,895 +0.01(+0.05%)
Dec 21, 2023 21.14 21.52 21.14 21.50 244,783 +0.55(+2.63%)
Dec 20, 2023 21.45 21.60 20.93 20.95 400,310 -0.48(-2.24%)
Dec 19, 2023 20.90 21.46 20.90 21.43 326,321 +0.54(+2.58%)
Dec 18, 2023 20.85 20.95 20.68 20.89 208,529 +0.08(+0.38%)
Dec 15, 2023 21.02 21.20 20.61 20.81 507,246 -0.32(-1.51%)
Dec 14, 2023 20.77 21.39 20.58 21.13 847,816 +0.53(+2.57%)
Dec 13, 2023 20.19 20.64 20.07 20.60 517,645 +0.32(+1.58%)
Dec 12, 2023 20.34 20.37 20.16 20.28 248,701 -0.03(-0.15%)
Dec 11, 2023 20.50 20.63 20.28 20.31 286,202 -0.27(-1.31%)
Dec 08, 2023 20.43 20.67 20.43 20.58 195,470 +0.08(+0.39%)
Dec 07, 2023 20.44 20.62 20.41 20.50 298,044 +0.08(+0.39%)
Dec 06, 2023 20.24 20.68 20.24 20.42 492,477 +0.27(+1.34%)
Dec 05, 2023 20.29 20.61 20.14 20.15 313,472 -0.31(-1.52%)
Dec 04, 2023 20.23 20.58 20.21 20.46 240,957 +0.03(+0.15%)
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.