Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 24.03 24.20 23.66 23.90 11,409,887 -0.06(-0.25%)
Feb 22, 2024 24.00 24.16 23.66 23.96 7,550,758 +0.17(+0.71%)
Feb 21, 2024 23.90 24.23 23.69 23.79 10,632,327 +0.56(+2.41%)
Feb 20, 2024 23.76 23.80 23.05 23.23 12,637,620 -0.99(-4.09%)
Feb 16, 2024 24.40 24.65 24.19 24.22 11,662,251 +0.66(+2.80%)
Feb 15, 2024 23.46 23.95 23.43 23.56 11,294,306 +0.42(+1.82%)
Feb 14, 2024 22.83 23.15 22.72 23.14 9,238,596 +1.01(+4.56%)
Feb 13, 2024 22.50 22.73 22.06 22.13 7,212,116 -0.76(-3.32%)
Feb 12, 2024 22.58 23.23 22.57 22.89 10,597,333 +0.51(+2.28%)
Feb 09, 2024 22.24 22.45 21.79 22.38 9,307,657 +0.33(+1.50%)
Feb 08, 2024 22.62 22.65 22.02 22.05 11,130,784 -1.00(-4.34%)
Feb 07, 2024 22.88 23.41 22.69 23.05 17,318,056 -1.06(-4.40%)
Feb 06, 2024 23.73 24.13 23.30 24.11 20,046,792 +1.72(+7.68%)
Feb 05, 2024 21.99 22.64 21.62 22.39 15,747,210 +0.61(+2.80%)
Feb 02, 2024 21.83 21.88 21.52 21.78 15,420,963 -0.44(-1.98%)
Feb 01, 2024 22.58 22.68 22.02 22.22 15,995,802 -0.33(-1.46%)
Jan 31, 2024 22.35 22.99 22.33 22.55 12,181,850 -0.20(-0.88%)
Jan 30, 2024 22.48 22.87 22.32 22.75 13,083,785 -0.71(-3.03%)
Jan 29, 2024 23.94 23.99 22.99 23.46 17,120,882 -0.40(-1.68%)
Jan 26, 2024 23.59 23.93 23.44 23.86 9,517,997 -0.07(-0.29%)
Jan 25, 2024 24.05 24.15 23.61 23.93 15,069,302 +0.33(+1.40%)
Jan 24, 2024 23.83 23.90 23.09 23.60 26,868,932 +0.38(+1.64%)
Jan 23, 2024 22.96 23.33 22.78 23.22 25,469,656 +1.56(+7.20%)
Jan 22, 2024 21.28 21.74 20.82 21.66 18,834,034 -0.63(-2.83%)
Jan 19, 2024 21.62 22.51 21.34 22.29 31,230,708 +0.27(+1.23%)
Jan 18, 2024 22.37 22.37 21.89 22.02 15,640,270 -0.40(-1.78%)
Jan 17, 2024 22.48 22.56 22.20 22.42 24,353,632 -1.16(-4.92%)
Jan 16, 2024 24.00 24.06 23.46 23.58 20,433,020 -1.12(-4.53%)
Jan 12, 2024 25.14 25.56 24.64 24.70 12,212,277 -0.69(-2.72%)
Jan 11, 2024 25.63 25.78 25.20 25.39 9,848,312 +0.11(+0.44%)
Jan 10, 2024 25.30 25.47 25.16 25.28 8,903,102 -0.04(-0.16%)
Jan 09, 2024 25.09 25.53 24.91 25.32 11,838,837 -0.64(-2.47%)
Jan 08, 2024 25.42 26.05 25.22 25.96 15,446,337 -0.72(-2.70%)
Jan 05, 2024 27.02 27.05 26.50 26.68 13,282,362 -0.48(-1.77%)
Jan 04, 2024 27.31 27.47 27.06 27.16 8,075,413 -0.31(-1.13%)
Jan 03, 2024 26.95 27.54 26.82 27.47 12,763,428 +0.27(+0.99%)
Jan 02, 2024 28.00 28.03 27.11 27.20 15,705,246 -1.69(-5.85%)
Dec 29, 2023 28.62 29.07 28.62 28.89 10,280,146 +0.38(+1.33%)
Dec 28, 2023 28.57 29.18 28.44 28.51 12,955,264 +0.76(+2.74%)
Dec 27, 2023 27.57 27.77 27.30 27.75 8,769,461 +0.14(+0.51%)
Dec 26, 2023 27.82 28.18 27.38 27.61 8,440,788 +0.02(+0.07%)
Dec 22, 2023 27.38 27.92 27.18 27.59 11,935,268 -0.39(-1.39%)
Dec 21, 2023 27.07 28.02 26.89 27.98 17,413,468 +1.55(+5.86%)
Dec 20, 2023 27.02 27.23 26.39 26.43 18,808,576 -1.17(-4.24%)
Dec 19, 2023 26.77 27.68 26.71 27.60 15,017,219 +0.96(+3.60%)
Dec 18, 2023 26.69 26.94 26.53 26.64 11,911,919 -0.77(-2.81%)
Dec 15, 2023 27.59 28.09 27.33 27.41 51,697,036 +1.17(+4.46%)
Dec 14, 2023 25.49 26.35 25.48 26.24 17,222,572 +0.95(+3.76%)
Dec 13, 2023 25.00 25.30 24.66 25.29 12,748,108 +0.11(+0.44%)
Dec 12, 2023 25.58 25.58 25.03 25.18 12,026,798 -0.42(-1.64%)
Dec 11, 2023 25.30 25.83 25.01 25.60 14,057,668 -0.85(-3.21%)
Dec 08, 2023 26.79 26.92 26.44 26.45 9,210,502 -0.48(-1.78%)
Dec 07, 2023 26.80 27.15 26.72 26.93 12,050,182 +0.33(+1.24%)
Dec 06, 2023 26.50 26.84 26.32 26.60 9,515,582 +0.48(+1.84%)
Dec 05, 2023 26.01 26.59 25.89 26.12 10,306,935 -0.47(-1.77%)
Dec 04, 2023 26.68 26.93 26.53 26.59 10,374,319 -0.57(-2.10%)
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.