Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.06 23.48 23.00 23.34 7,215 +0.19(+0.82%)
Mar 26, 2024 24.01 24.01 23.15 23.15 7,793 -0.85(-3.54%)
Mar 25, 2024 25.07 25.95 24.00 24.00 16,610 -0.80(-3.23%)
Mar 22, 2024 24.29 25.95 24.29 24.80 39,214 +0.27(+1.10%)
Mar 21, 2024 24.76 24.80 24.34 24.53 16,045 -0.09(-0.37%)
Mar 20, 2024 24.90 25.05 24.50 24.62 8,505 -0.58(-2.30%)
Mar 19, 2024 25.02 25.89 24.40 25.20 27,163 +0.02(+0.08%)
Mar 18, 2024 26.29 26.83 25.03 25.18 16,257 -1.14(-4.33%)
Mar 15, 2024 25.19 26.32 24.80 26.32 80,596 +0.55(+2.13%)
Mar 14, 2024 25.47 25.99 25.15 25.77 28,427 +0.16(+0.62%)
Mar 13, 2024 25.67 25.67 24.94 25.61 8,628 -0.04(-0.16%)
Mar 12, 2024 26.03 26.41 25.44 25.65 14,538 -0.63(-2.40%)
Mar 11, 2024 24.49 26.50 24.40 26.28 21,033 +1.57(+6.35%)
Mar 08, 2024 25.03 25.07 24.41 24.71 6,718 -0.41(-1.63%)
Mar 07, 2024 24.75 25.26 24.61 25.12 6,838 +0.12(+0.48%)
Mar 06, 2024 24.66 25.04 23.96 25.00 16,261 +0.41(+1.67%)
Mar 05, 2024 24.54 25.08 24.25 24.59 14,748 -0.38(-1.52%)
Mar 04, 2024 25.00 25.91 24.53 24.97 18,883 +0.07(+0.28%)
Mar 01, 2024 24.27 25.52 23.90 24.90 40,398 +0.59(+2.43%)
Feb 29, 2024 25.00 25.00 24.31 24.31 11,231 -0.64(-2.57%)
Feb 28, 2024 24.19 25.37 24.02 24.95 26,093 +0.59(+2.42%)
Feb 27, 2024 24.67 25.00 24.01 24.36 12,680 -0.40(-1.62%)
Feb 26, 2024 23.21 25.12 23.21 24.76 33,196 +1.44(+6.17%)
Feb 23, 2024 23.22 23.60 22.96 23.32 5,639 -0.02(-0.09%)
Feb 22, 2024 24.53 25.00 22.98 23.34 27,486 -1.16(-4.73%)
Feb 21, 2024 22.14 24.92 21.25 24.50 46,508 +2.22(+9.96%)
Feb 20, 2024 23.39 23.87 22.13 22.28 22,316 -0.85(-3.67%)
Feb 16, 2024 22.50 23.80 21.22 23.13 35,187 +0.95(+4.28%)
Feb 15, 2024 20.92 22.50 20.51 22.18 57,082 +1.78(+8.73%)
Feb 14, 2024 19.62 20.41 19.61 20.40 8,154 +0.88(+4.51%)
Feb 13, 2024 20.54 21.24 19.50 19.52 18,519 -1.38(-6.60%)
Feb 12, 2024 20.88 20.90 20.56 20.90 13,303 +0.49(+2.40%)
Feb 09, 2024 20.84 20.99 20.18 20.41 8,839 +0.37(+1.85%)
Feb 08, 2024 21.44 21.44 19.80 20.04 7,978 -0.29(-1.43%)
Feb 07, 2024 20.60 21.11 20.26 20.33 20,361 -0.48(-2.31%)
Feb 06, 2024 19.90 20.81 19.90 20.81 26,328 +0.77(+3.84%)
Feb 05, 2024 19.56 20.40 19.56 20.04 9,494 -0.16(-0.79%)
Feb 02, 2024 20.20 20.30 19.62 20.20 14,152 -0.40(-1.94%)
Feb 01, 2024 20.61 20.73 20.05 20.60 20,293 +0.63(+3.15%)
Jan 31, 2024 20.50 20.72 19.62 19.97 16,810 -0.58(-2.82%)
Jan 30, 2024 20.24 21.00 20.24 20.55 15,669 -0.17(-0.82%)
Jan 29, 2024 19.98 20.72 19.78 20.72 30,432 +0.53(+2.63%)
Jan 26, 2024 20.91 20.93 19.86 20.19 14,269 -0.42(-2.04%)
Jan 25, 2024 20.72 21.00 20.41 20.61 14,092 +0.16(+0.78%)
Jan 24, 2024 19.83 20.50 19.27 20.45 25,240 +0.70(+3.54%)
Jan 23, 2024 20.08 20.08 18.95 19.75 36,967 -0.65(-3.19%)
Jan 22, 2024 19.50 20.63 19.16 20.40 18,468 +0.50(+2.51%)
Jan 19, 2024 19.00 20.15 18.57 19.90 26,782 +0.80(+4.19%)
Jan 18, 2024 19.27 20.00 18.63 19.10 21,325 -0.24(-1.24%)
Jan 17, 2024 19.41 19.75 19.01 19.34 21,223 -0.41(-2.08%)
Jan 16, 2024 20.00 20.18 19.45 19.75 23,624 -0.41(-2.03%)
Jan 12, 2024 21.00 21.00 19.84 20.16 13,565 -0.60(-2.89%)
Jan 11, 2024 21.31 21.31 20.21 20.76 26,807 +0.00(+0.00%)
Jan 10, 2024 21.05 21.30 20.47 20.76 13,701 -0.26(-1.24%)
Jan 09, 2024 21.87 22.00 21.02 21.02 19,140 -0.83(-3.80%)
Jan 08, 2024 21.00 21.95 20.67 21.85 39,362 +0.94(+4.50%)
Jan 05, 2024 20.72 21.08 20.11 20.91 27,188 +0.03(+0.14%)
Jan 04, 2024 20.65 21.00 19.68 20.88 18,259 +0.04(+0.19%)
Jan 03, 2024 21.00 22.00 20.65 20.84 62,019 -0.05(-0.24%)
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.