Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.11 23.80 23.00 23.71 189,644 +0.73(+3.18%)
Mar 26, 2024 23.85 23.85 22.97 22.98 226,893 -0.78(-3.28%)
Mar 25, 2024 23.88 24.12 23.76 23.76 164,802 -0.03(-0.13%)
Mar 22, 2024 24.19 24.19 23.77 23.79 103,495 -0.27(-1.12%)
Mar 21, 2024 24.01 24.13 23.88 24.06 154,015 +0.08(+0.33%)
Mar 20, 2024 23.59 24.05 23.50 23.98 148,144 +0.22(+0.93%)
Mar 19, 2024 23.40 23.79 23.40 23.76 176,684 +0.24(+1.02%)
Mar 18, 2024 23.29 23.72 23.02 23.52 247,782 +0.16(+0.68%)
Mar 15, 2024 23.06 23.45 23.06 23.36 396,568 +0.19(+0.82%)
Mar 14, 2024 23.53 23.61 23.11 23.17 197,693 -0.23(-0.98%)
Mar 13, 2024 23.37 23.68 23.21 23.40 210,285 +0.17(+0.72%)
Mar 12, 2024 23.31 23.33 22.88 23.23 201,115 -0.01(-0.04%)
Mar 11, 2024 22.67 23.25 22.47 23.24 180,626 +0.56(+2.46%)
Mar 08, 2024 22.76 22.91 22.43 22.69 182,023 +0.08(+0.35%)
Mar 07, 2024 22.52 22.73 22.36 22.61 207,000 +0.10(+0.43%)
Mar 06, 2024 22.70 22.86 22.32 22.51 194,541 +0.10(+0.44%)
Mar 05, 2024 22.36 22.85 22.25 22.41 224,912 +0.15(+0.66%)
Mar 04, 2024 22.61 22.69 22.10 22.26 212,981 -0.30(-1.34%)
Mar 01, 2024 22.36 23.08 22.26 22.57 422,518 +0.31(+1.41%)
Feb 29, 2024 22.18 22.60 22.13 22.25 262,631 +0.31(+1.43%)
Feb 28, 2024 21.71 22.23 21.71 21.94 227,877 +0.10(+0.45%)
Feb 27, 2024 21.22 21.92 21.22 21.84 732,088 +1.12(+5.39%)
Feb 26, 2024 20.84 20.95 20.11 20.73 347,689 -0.30(-1.44%)
Feb 23, 2024 21.06 21.22 20.73 21.03 221,246 -0.28(-1.33%)
Feb 22, 2024 21.67 21.67 21.13 21.31 197,933 -0.39(-1.80%)
Feb 21, 2024 21.52 21.81 21.46 21.71 203,651 +0.14(+0.64%)
Feb 20, 2024 21.51 21.68 21.31 21.57 235,150 -0.12(-0.54%)
Feb 16, 2024 21.74 21.81 21.36 21.69 202,142 -0.01(-0.05%)
Feb 15, 2024 21.06 21.79 21.06 21.70 207,770 +0.66(+3.12%)
Feb 14, 2024 20.46 21.06 20.36 21.04 323,997 +0.78(+3.87%)
Feb 13, 2024 20.51 20.67 20.12 20.26 222,369 -0.48(-2.31%)
Feb 12, 2024 20.27 21.01 20.27 20.74 222,548 +0.56(+2.77%)
Feb 09, 2024 19.88 20.30 19.72 20.18 363,298 +0.40(+2.03%)
Feb 08, 2024 19.38 19.92 19.38 19.78 303,858 +0.30(+1.56%)
Feb 07, 2024 19.58 20.00 19.39 19.47 324,633 -0.08(-0.40%)
Feb 06, 2024 19.58 19.91 19.46 19.55 332,221 -0.03(-0.15%)
Feb 05, 2024 19.65 19.72 19.47 19.58 303,743 -0.26(-1.33%)
Feb 02, 2024 20.19 20.20 19.22 19.85 307,720 -0.43(-2.12%)
Feb 01, 2024 20.67 20.82 20.23 20.28 184,895 -0.29(-1.43%)
Jan 31, 2024 21.32 21.32 20.55 20.57 224,322 -0.70(-3.31%)
Jan 30, 2024 21.04 21.32 20.91 21.28 85,685 +0.08(+0.37%)
Jan 29, 2024 21.00 21.22 20.58 21.20 156,022 +0.15(+0.70%)
Jan 26, 2024 21.28 21.40 20.82 21.05 164,862 -0.25(-1.20%)
Jan 25, 2024 20.85 21.34 20.72 21.30 278,291 +0.66(+3.18%)
Jan 24, 2024 20.56 20.73 20.42 20.65 172,135 +0.30(+1.49%)
Jan 23, 2024 20.46 20.56 20.17 20.35 253,015 -0.04(-0.19%)
Jan 22, 2024 20.22 20.38 20.00 20.38 222,928 +0.22(+1.07%)
Jan 19, 2024 20.16 20.21 19.84 20.17 216,846 +0.16(+0.78%)
Jan 18, 2024 19.99 20.08 19.66 20.01 166,291 +0.14(+0.69%)
Jan 17, 2024 19.74 19.94 19.55 19.88 195,208 +0.08(+0.40%)
Jan 16, 2024 20.33 20.36 19.79 19.80 253,587 -0.62(-3.02%)
Jan 12, 2024 20.66 20.90 20.25 20.41 145,174 +0.01(+0.05%)
Jan 11, 2024 20.58 20.63 20.20 20.40 170,620 -0.14(-0.67%)
Jan 10, 2024 20.62 20.78 20.28 20.54 276,166 -0.06(-0.28%)
Jan 09, 2024 20.92 20.92 20.46 20.60 201,646 -0.34(-1.64%)
Jan 08, 2024 20.95 21.00 20.29 20.94 277,421 -0.22(-1.02%)
Jan 05, 2024 21.00 21.27 20.90 21.16 260,040 +0.28(+1.36%)
Jan 04, 2024 21.45 21.62 20.85 20.87 274,698 -0.52(-2.43%)
Jan 03, 2024 21.47 21.80 21.36 21.39 279,304 +0.02(+0.09%)
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.