Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 19.95 19.96 19.80 19.95 4,344,469 -0.05(-0.25%)
Feb 27, 2024 19.98 20.05 19.93 20.00 2,751,328 +0.01(+0.05%)
Feb 26, 2024 19.93 20.03 19.83 19.99 5,145,736 -0.12(-0.60%)
Feb 23, 2024 20.21 20.26 20.10 20.11 4,228,250 -0.20(-0.98%)
Feb 22, 2024 20.20 20.36 20.14 20.31 6,589,947 +0.53(+2.68%)
Feb 21, 2024 19.79 19.94 19.68 19.78 6,191,465 -0.24(-1.20%)
Feb 20, 2024 20.28 20.40 19.99 20.02 7,587,226 -0.45(-2.20%)
Feb 16, 2024 20.35 20.58 20.26 20.47 5,516,570 +0.16(+0.79%)
Feb 15, 2024 20.27 20.33 20.19 20.31 5,247,551 +0.13(+0.64%)
Feb 14, 2024 20.06 20.20 19.99 20.18 7,591,075 +0.32(+1.61%)
Feb 13, 2024 19.92 20.01 19.81 19.86 6,914,103 -0.28(-1.39%)
Feb 12, 2024 20.09 20.24 20.09 20.14 4,253,197 +0.04(+0.20%)
Feb 09, 2024 20.15 20.25 20.05 20.10 5,895,352 -0.09(-0.45%)
Feb 08, 2024 20.43 20.51 20.17 20.19 6,885,307 -0.24(-1.17%)
Feb 07, 2024 20.31 20.48 20.12 20.43 5,739,125 -0.18(-0.87%)
Feb 06, 2024 20.65 20.74 20.50 20.61 7,549,391 +0.31(+1.53%)
Feb 05, 2024 20.32 20.35 20.20 20.30 3,604,768 -0.05(-0.25%)
Feb 02, 2024 20.33 20.49 20.20 20.35 6,117,920 +0.16(+0.79%)
Feb 01, 2024 19.86 20.22 19.83 20.19 8,251,252 +0.33(+1.66%)
Jan 31, 2024 20.04 20.15 19.84 19.86 6,594,274 -0.09(-0.45%)
Jan 30, 2024 20.03 20.07 19.86 19.95 6,409,709 -0.22(-1.09%)
Jan 29, 2024 20.15 20.17 20.07 20.17 5,283,812 -0.05(-0.25%)
Jan 26, 2024 20.16 20.37 20.12 20.22 5,696,265 +0.13(+0.65%)
Jan 25, 2024 20.00 20.16 19.86 20.09 7,290,176 +0.10(+0.50%)
Jan 24, 2024 20.09 20.18 19.96 19.99 10,476,102 +0.20(+1.01%)
Jan 23, 2024 19.70 19.95 19.61 19.79 8,984,895 -0.08(-0.40%)
Jan 22, 2024 19.93 20.00 19.84 19.87 5,822,845 -0.12(-0.60%)
Jan 19, 2024 19.80 20.03 19.73 19.99 7,921,191 +0.16(+0.81%)
Jan 18, 2024 19.82 19.96 19.65 19.83 9,891,757 +0.29(+1.48%)
Jan 17, 2024 19.56 19.71 19.46 19.54 11,272,657 +0.07(+0.36%)
Jan 16, 2024 19.39 19.57 19.21 19.47 13,409,430 -0.13(-0.66%)
Jan 12, 2024 19.41 20.06 19.41 19.60 21,282,246 +0.78(+4.14%)
Jan 11, 2024 18.64 19.14 18.63 18.82 17,922,776 +0.72(+3.98%)
Jan 10, 2024 18.28 18.31 17.98 18.10 13,551,781 -0.15(-0.82%)
Jan 09, 2024 18.35 18.42 18.21 18.25 6,106,056 -0.15(-0.82%)
Jan 08, 2024 18.10 18.42 18.09 18.40 7,538,561 +0.30(+1.66%)
Jan 05, 2024 18.25 18.32 18.07 18.10 10,479,205 +0.03(+0.17%)
Jan 04, 2024 18.20 18.27 18.01 18.07 6,707,629 +0.03(+0.17%)
Jan 03, 2024 17.56 18.05 17.55 18.04 12,401,823 -0.04(-0.22%)
Jan 02, 2024 18.24 18.28 18.02 18.08 8,963,588 -0.30(-1.63%)
Dec 29, 2023 18.50 18.53 18.32 18.38 2,864,894 -0.18(-0.97%)
Dec 28, 2023 18.61 18.68 18.53 18.56 3,308,665 -0.04(-0.22%)
Dec 27, 2023 18.64 18.68 18.45 18.60 4,337,159 +0.15(+0.81%)
Dec 26, 2023 18.64 18.67 18.37 18.45 3,865,928 -0.31(-1.65%)
Dec 22, 2023 18.70 18.89 18.64 18.76 7,018,227 +0.35(+1.90%)
Dec 21, 2023 18.50 18.56 18.18 18.41 7,763,853 -0.01(-0.05%)
Dec 20, 2023 18.53 18.68 18.42 18.42 6,180,950 -0.37(-1.97%)
Dec 19, 2023 18.68 18.95 18.68 18.79 5,257,788 -0.01(-0.05%)
Dec 18, 2023 18.69 18.85 18.55 18.80 4,898,222 +0.13(+0.70%)
Dec 15, 2023 18.93 18.98 18.63 18.67 8,262,337 +0.30(+1.63%)
Dec 14, 2023 18.00 18.47 17.96 18.37 14,029,200 +0.90(+5.15%)
Dec 13, 2023 17.39 17.47 17.29 17.47 9,025,553 -0.08(-0.46%)
Dec 12, 2023 17.50 17.56 17.34 17.55 5,520,954 +0.14(+0.80%)
Dec 11, 2023 17.81 17.89 17.32 17.41 8,516,753 -0.48(-2.68%)
Dec 08, 2023 17.89 17.93 17.73 17.89 4,581,140 +0.25(+1.42%)
Dec 07, 2023 17.67 17.71 17.57 17.64 3,339,966 -0.05(-0.28%)
Dec 06, 2023 17.80 17.86 17.66 17.69 6,891,335 +0.23(+1.32%)
Dec 05, 2023 17.59 17.71 17.39 17.46 5,016,074 -0.23(-1.30%)
Dec 04, 2023 17.84 17.88 17.64 17.69 5,588,329 -0.04(-0.23%)
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.