Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.03 24.62 23.93 24.39 398,329 +0.69(+2.91%)
Mar 26, 2024 23.28 23.72 23.04 23.70 437,698 +0.69(+3.00%)
Mar 25, 2024 23.02 23.55 23.00 23.01 406,412 -0.01(-0.04%)
Mar 22, 2024 23.63 23.88 22.99 23.02 451,665 -0.56(-2.37%)
Mar 21, 2024 24.48 24.73 23.16 23.58 452,614 -0.64(-2.64%)
Mar 20, 2024 23.02 24.35 22.64 24.22 398,691 +1.04(+4.49%)
Mar 19, 2024 22.58 23.73 22.58 23.18 670,865 +0.24(+1.05%)
Mar 18, 2024 24.00 24.02 21.80 22.94 693,167 -0.81(-3.41%)
Mar 15, 2024 23.49 24.54 22.29 23.75 1,524,642 +1.08(+4.76%)
Mar 14, 2024 23.05 23.22 22.20 22.67 975,569 -0.68(-2.91%)
Mar 13, 2024 23.22 23.90 23.05 23.35 603,064 +0.10(+0.43%)
Mar 12, 2024 23.88 23.90 22.97 23.25 638,399 -0.84(-3.49%)
Mar 11, 2024 24.87 25.01 23.88 24.09 349,189 -0.75(-3.02%)
Mar 08, 2024 26.00 26.36 24.82 24.84 410,369 -0.79(-3.08%)
Mar 07, 2024 25.50 26.56 25.27 25.63 1,035,146 +0.62(+2.48%)
Mar 06, 2024 25.45 25.45 24.89 25.01 526,137 +0.02(+0.08%)
Mar 05, 2024 24.52 25.11 24.02 24.99 306,687 -0.04(-0.16%)
Mar 04, 2024 25.15 25.31 24.60 25.03 211,334 +0.05(+0.20%)
Mar 01, 2024 24.93 25.46 24.46 24.98 303,847 +0.23(+0.93%)
Feb 29, 2024 25.89 25.99 24.39 24.75 730,134 -0.52(-2.06%)
Feb 28, 2024 24.70 25.67 24.65 25.27 282,482 +0.12(+0.48%)
Feb 27, 2024 25.78 26.20 25.10 25.15 409,014 -0.23(-0.91%)
Feb 26, 2024 24.56 26.07 24.28 25.38 526,710 +1.16(+4.79%)
Feb 23, 2024 24.35 24.48 23.67 24.22 584,866 -0.20(-0.82%)
Feb 22, 2024 25.37 25.47 24.36 24.42 624,343 -0.75(-2.98%)
Feb 21, 2024 25.39 25.71 24.93 25.17 368,735 -0.62(-2.40%)
Feb 20, 2024 26.72 27.19 25.55 25.79 527,082 -1.74(-6.32%)
Feb 16, 2024 28.42 28.72 27.51 27.53 350,433 -1.33(-4.61%)
Feb 15, 2024 27.89 28.89 27.60 28.86 306,256 +1.59(+5.83%)
Feb 14, 2024 27.32 27.50 26.75 27.27 427,284 +0.46(+1.72%)
Feb 13, 2024 26.85 27.08 26.02 26.81 1,003,117 -1.98(-6.88%)
Feb 12, 2024 27.95 29.16 27.95 28.79 387,109 +0.88(+3.15%)
Feb 09, 2024 27.03 28.11 27.03 27.91 447,859 +0.89(+3.29%)
Feb 08, 2024 26.68 27.21 26.60 27.02 379,773 +0.33(+1.24%)
Feb 07, 2024 26.78 27.15 26.30 26.69 301,033 -0.19(-0.71%)
Feb 06, 2024 26.04 27.09 25.94 26.88 352,871 +0.95(+3.66%)
Feb 05, 2024 26.40 26.50 25.33 25.93 359,798 -0.78(-2.92%)
Feb 02, 2024 25.84 27.36 25.69 26.71 811,505 +0.67(+2.57%)
Feb 01, 2024 25.82 26.16 25.44 26.04 342,954 +0.56(+2.20%)
Jan 31, 2024 25.69 26.33 25.20 25.48 471,463 -0.13(-0.51%)
Jan 30, 2024 26.01 26.33 25.24 25.61 510,595 -0.78(-2.96%)
Jan 29, 2024 25.25 26.52 25.09 26.39 298,481 +1.14(+4.51%)
Jan 26, 2024 25.34 25.60 25.09 25.25 497,296 +0.20(+0.80%)
Jan 25, 2024 25.87 25.99 24.88 25.05 425,896 -0.20(-0.79%)
Jan 24, 2024 26.54 26.57 25.12 25.25 558,661 -0.80(-3.07%)
Jan 23, 2024 25.35 26.28 25.17 26.05 574,504 +1.12(+4.49%)
Jan 22, 2024 25.02 25.44 24.64 24.93 476,719 +0.28(+1.14%)
Jan 19, 2024 24.77 24.77 24.23 24.65 774,450 -0.16(-0.64%)
Jan 18, 2024 24.20 25.05 23.84 24.81 552,280 +0.78(+3.25%)
Jan 17, 2024 24.96 25.25 23.72 24.03 1,302,075 -0.68(-2.75%)
Jan 16, 2024 23.87 24.82 23.62 24.71 767,210 +0.56(+2.32%)
Jan 12, 2024 24.11 24.62 23.96 24.15 475,980 +0.23(+0.96%)
Jan 11, 2024 23.50 24.36 22.92 23.92 809,728 +0.48(+2.05%)
Jan 10, 2024 23.08 23.58 22.81 23.44 297,605 +0.47(+2.05%)
Jan 09, 2024 22.84 23.44 22.29 22.97 276,241 -0.33(-1.42%)
Jan 08, 2024 22.08 23.91 22.00 23.30 521,455 +0.99(+4.44%)
Jan 05, 2024 21.69 22.77 21.35 22.31 555,878 +0.27(+1.23%)
Jan 04, 2024 22.03 22.48 21.75 22.04 550,783 -0.06(-0.27%)
Jan 03, 2024 22.91 22.91 21.83 22.10 621,302 -0.84(-3.66%)
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.