Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.92 22.70 22.49 22.53 299,238 -0.29(-1.27%)
Mar 27, 2024 22.90 23.26 22.73 22.82 293,005 -0.19(-0.83%)
Mar 26, 2024 25.01 25.05 22.95 23.01 420,314 -1.89(-7.59%)
Mar 25, 2024 24.66 25.19 24.66 24.90 232,920 +0.28(+1.14%)
Mar 22, 2024 24.87 24.87 24.36 24.62 272,526 -0.29(-1.16%)
Mar 21, 2024 24.04 25.07 24.04 24.91 273,950 +0.79(+3.28%)
Mar 20, 2024 23.67 24.27 23.47 24.12 255,990 +0.17(+0.71%)
Mar 19, 2024 24.00 24.40 23.14 23.95 461,743 +0.22(+0.93%)
Mar 18, 2024 23.93 24.06 23.65 23.73 188,142 -0.23(-0.96%)
Mar 15, 2024 23.39 24.33 23.39 23.96 445,513 +0.43(+1.83%)
Mar 14, 2024 23.00 23.59 22.93 23.53 208,076 +0.56(+2.44%)
Mar 13, 2024 22.99 23.38 22.81 22.97 155,055 +0.13(+0.57%)
Mar 12, 2024 23.00 23.00 22.30 22.84 158,585 -0.14(-0.61%)
Mar 11, 2024 22.66 23.11 22.59 22.98 143,942 +0.21(+0.92%)
Mar 08, 2024 22.51 22.97 22.51 22.77 110,594 +0.28(+1.24%)
Mar 07, 2024 22.48 22.86 22.39 22.49 117,964 +0.12(+0.54%)
Mar 06, 2024 23.00 23.03 22.24 22.37 144,014 -0.37(-1.63%)
Mar 05, 2024 22.44 22.79 22.17 22.74 245,062 +0.25(+1.11%)
Mar 04, 2024 23.22 23.35 22.49 22.49 155,975 -0.65(-2.81%)
Mar 01, 2024 22.91 23.30 22.67 23.14 189,197 +0.54(+2.39%)
Feb 29, 2024 22.96 23.46 22.48 22.60 251,822 -0.05(-0.22%)
Feb 28, 2024 23.21 23.65 22.59 22.65 341,506 -0.87(-3.70%)
Feb 27, 2024 21.99 23.69 21.84 23.52 399,020 +2.18(+10.22%)
Feb 26, 2024 21.11 21.51 20.82 21.34 175,969 +0.08(+0.38%)
Feb 23, 2024 20.73 21.38 20.73 21.26 242,278 +0.22(+1.05%)
Feb 22, 2024 20.97 21.35 20.69 21.04 306,366 -0.17(-0.80%)
Feb 21, 2024 21.11 21.60 20.90 21.21 156,803 +0.19(+0.90%)
Feb 20, 2024 21.08 21.36 20.82 21.02 131,116 -0.18(-0.85%)
Feb 16, 2024 21.19 21.28 20.71 21.20 134,483 -0.03(-0.14%)
Feb 15, 2024 20.48 21.26 20.43 21.23 160,129 +0.85(+4.17%)
Feb 14, 2024 20.32 20.47 20.07 20.38 198,689 +0.33(+1.65%)
Feb 13, 2024 20.84 20.93 20.03 20.05 242,773 -1.03(-4.89%)
Feb 12, 2024 20.50 21.23 20.50 21.08 165,055 +0.70(+3.43%)
Feb 09, 2024 20.40 20.64 20.27 20.38 200,369 +0.06(+0.30%)
Feb 08, 2024 19.61 20.36 19.61 20.32 305,774 +0.71(+3.62%)
Feb 07, 2024 19.89 20.01 19.43 19.61 159,508 -0.28(-1.41%)
Feb 06, 2024 19.71 20.13 19.70 19.89 210,649 +0.27(+1.38%)
Feb 05, 2024 19.67 19.68 18.93 19.62 358,284 -0.10(-0.51%)
Feb 02, 2024 20.10 20.22 19.61 19.72 271,261 -0.54(-2.67%)
Feb 01, 2024 20.15 20.39 19.55 20.26 292,400 +0.19(+0.95%)
Jan 31, 2024 21.23 21.23 20.00 20.07 231,454 -1.09(-5.15%)
Jan 30, 2024 21.67 21.67 21.02 21.16 162,638 -0.98(-4.43%)
Jan 29, 2024 22.11 22.19 21.61 22.14 185,902 -0.02(-0.09%)
Jan 26, 2024 21.88 22.34 21.66 22.16 220,145 +0.37(+1.70%)
Jan 25, 2024 22.37 22.37 21.50 21.79 260,937 -0.20(-0.91%)
Jan 24, 2024 21.55 22.13 21.24 21.99 237,987 +0.63(+2.95%)
Jan 23, 2024 21.38 21.84 21.32 21.36 170,807 +0.06(+0.28%)
Jan 22, 2024 21.20 21.69 21.11 21.30 274,301 +0.20(+0.95%)
Jan 19, 2024 21.27 21.27 20.80 21.10 151,770 +0.01(+0.05%)
Jan 18, 2024 20.58 21.13 20.51 21.09 197,663 +0.63(+3.08%)
Jan 17, 2024 20.45 20.82 20.31 20.46 179,641 -0.19(-0.92%)
Jan 16, 2024 20.82 20.91 20.64 20.65 204,653 -0.39(-1.85%)
Jan 12, 2024 21.04 21.30 20.68 21.04 150,542 +0.57(+2.78%)
Jan 11, 2024 20.48 20.53 19.89 20.47 305,601 +0.09(+0.44%)
Jan 10, 2024 20.73 20.73 20.07 20.38 244,927 -0.47(-2.25%)
Jan 09, 2024 21.50 21.50 20.61 20.85 187,017 -0.74(-3.43%)
Jan 08, 2024 21.93 21.93 21.12 21.59 224,019 -0.81(-3.62%)
Jan 05, 2024 21.87 22.46 21.87 22.40 160,570 +0.64(+2.94%)
Jan 04, 2024 22.52 22.72 21.56 21.76 250,269 -0.75(-3.33%)
Jan 03, 2024 22.90 23.04 22.43 22.51 173,644 -0.26(-1.14%)
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.