Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.31 25.66 25.30 25.66 5,316 +0.84(+3.40%)
Mar 27, 2024 24.40 24.87 24.81 5,852 +0.89(+3.71%)
Mar 26, 2024 23.88 24.05 23.88 23.92 1,274 +0.07(+0.31%)
Mar 25, 2024 24.20 24.20 23.74 23.85 1,083 +0.27(+1.17%)
Mar 22, 2024 23.91 23.91 23.50 23.58 2,755 -0.50(-2.06%)
Mar 21, 2024 24.03 24.07 24.03 24.07 325 -0.11(-0.47%)
Mar 20, 2024 23.91 24.22 23.91 24.18 711 +1.02(+4.38%)
Mar 19, 2024 23.36 23.43 23.08 23.17 3,088 -0.47(-1.99%)
Mar 18, 2024 23.60 23.72 23.57 23.64 1,130 -0.07(-0.29%)
Mar 15, 2024 23.71 23.71 23.71 23.71 342 -0.06(-0.25%)
Mar 14, 2024 23.99 23.99 23.60 23.77 2,785 -0.40(-1.64%)
Mar 13, 2024 23.91 24.35 23.91 24.16 1,008 +0.65(+2.76%)
Mar 12, 2024 23.68 23.68 23.40 23.51 3,316 -0.71(-2.93%)
Mar 11, 2024 24.10 24.35 24.01 24.23 3,701 +0.31(+1.31%)
Mar 08, 2024 24.00 24.03 23.75 23.91 3,102 +0.21(+0.89%)
Mar 07, 2024 23.56 23.75 23.55 23.70 6,540 +0.53(+2.28%)
Mar 06, 2024 23.16 24.00 23.16 23.17 8,055 +0.37(+1.63%)
Mar 05, 2024 23.04 23.04 22.67 22.80 3,094 +0.30(+1.34%)
Mar 04, 2024 21.87 23.23 21.87 22.50 7,883 +1.14(+5.33%)
Mar 01, 2024 20.60 21.45 20.60 21.36 726 +0.96(+4.71%)
Feb 29, 2024 20.29 20.56 20.29 20.40 818 +0.54(+2.73%)
Feb 28, 2024 19.88 19.88 19.71 19.86 805 -0.13(-0.66%)
Feb 27, 2024 19.99 19.99 19.99 19.99 4 -0.16(-0.80%)
Feb 26, 2024 20.12 20.15 20.12 20.15 195 -0.34(-1.67%)
Feb 23, 2024 20.05 20.49 20.05 20.49 423 +0.41(+2.05%)
Feb 22, 2024 20.13 20.13 20.00 20.08 605 -0.44(-2.15%)
Feb 21, 2024 20.50 20.52 20.25 20.52 2,254 -0.14(-0.67%)
Feb 20, 2024 20.75 20.81 20.66 20.66 1,781 +0.14(+0.70%)
Feb 16, 2024 20.60 20.60 20.52 20.52 535 +0.17(+0.84%)
Feb 15, 2024 20.43 20.43 20.34 20.34 1,580 +0.61(+3.09%)
Feb 14, 2024 19.69 19.74 19.69 19.74 270 +0.07(+0.34%)
Feb 13, 2024 19.83 19.84 19.55 19.67 2,434 -1.30(-6.20%)
Feb 12, 2024 20.69 20.97 20.69 20.97 1,517 +0.17(+0.81%)
Feb 09, 2024 20.80 20.80 20.80 20.80 100 -0.29(-1.37%)
Feb 08, 2024 20.94 21.09 20.94 21.09 741 -0.05(-0.22%)
Feb 07, 2024 21.41 21.41 21.14 21.14 842 -0.22(-1.05%)
Feb 06, 2024 21.28 21.43 21.23 21.36 1,650 +0.31(+1.48%)
Feb 05, 2024 20.93 21.06 20.93 21.05 1,457 -0.54(-2.50%)
Feb 02, 2024 21.49 21.59 21.43 21.59 873 -0.87(-3.86%)
Feb 01, 2024 22.27 22.52 22.27 22.45 8,587 +0.87(+4.04%)
Jan 31, 2024 22.14 22.14 21.58 21.58 1,663 -0.14(-0.66%)
Jan 30, 2024 21.73 21.73 21.73 21.73 83 -0.03(-0.12%)
Jan 29, 2024 21.86 21.86 21.59 21.75 1,158 +0.29(+1.35%)
Jan 26, 2024 21.66 21.66 21.33 21.46 1,026 -0.04(-0.17%)
Jan 25, 2024 21.40 21.50 21.36 21.50 5,509 +0.36(+1.73%)
Jan 24, 2024 21.87 21.87 21.14 21.14 1,140 -0.51(-2.37%)
Jan 23, 2024 21.17 21.65 21.17 21.65 672 +0.50(+2.37%)
Jan 22, 2024 21.15 21.15 21.15 21.15 176 -0.12(-0.58%)
Jan 19, 2024 20.98 21.27 20.98 21.27 1,455 +0.12(+0.57%)
Jan 18, 2024 21.18 21.23 21.06 21.15 609 +0.20(+0.98%)
Jan 17, 2024 20.81 20.95 20.81 20.95 823 -0.86(-3.94%)
Jan 16, 2024 22.33 22.33 21.80 21.80 816 -1.00(-4.40%)
Jan 12, 2024 23.01 23.01 22.65 22.81 2,236 +0.76(+3.47%)
Jan 11, 2024 22.09 22.09 21.88 22.04 743 -0.13(-0.59%)
Jan 10, 2024 22.18 22.18 22.18 22.18 118 -0.12(-0.55%)
Jan 09, 2024 22.55 22.55 22.30 22.30 527 -0.24(-1.08%)
Jan 08, 2024 22.54 22.54 22.54 22.54 255 -0.33(-1.45%)
Jan 05, 2024 22.68 22.87 22.25 22.87 1,683 +0.04(+0.16%)
Jan 04, 2024 22.68 22.91 22.58 22.84 978 -0.03(-0.13%)
Jan 03, 2024 22.79 22.86 21.82 22.86 3,496 -0.76(-3.21%)
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.