Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 26.75 27.44 26.74 26.88 33,950 +0.13(+0.49%)
Mar 27, 2024 26.74 27.14 26.32 26.75 37,331 +0.28(+1.06%)
Mar 26, 2024 26.34 26.75 26.17 26.47 15,586 +0.13(+0.49%)
Mar 25, 2024 26.96 26.96 26.09 26.34 16,161 -0.47(-1.75%)
Mar 22, 2024 25.61 27.06 25.61 26.81 73,421 +0.84(+3.23%)
Mar 21, 2024 25.34 25.97 25.28 25.97 27,663 +0.45(+1.76%)
Mar 20, 2024 26.02 26.02 25.41 25.52 18,483 -0.61(-2.33%)
Mar 19, 2024 23.84 26.90 23.84 26.13 90,708 +0.43(+1.67%)
Mar 18, 2024 24.71 26.25 24.60 25.70 73,062 +1.01(+4.09%)
Mar 15, 2024 24.66 25.22 24.65 24.69 43,064 -0.10(-0.40%)
Mar 14, 2024 24.28 24.87 24.14 24.79 60,333 +0.56(+2.31%)
Mar 13, 2024 23.46 24.30 23.46 24.23 53,951 +0.71(+3.02%)
Mar 12, 2024 24.25 24.25 23.29 23.52 48,362 -0.74(-3.05%)
Mar 11, 2024 21.72 24.35 21.72 24.26 229,872 +2.52(+11.59%)
Mar 08, 2024 20.90 21.75 20.90 21.74 73,266 +0.82(+3.92%)
Mar 07, 2024 19.58 21.07 18.48 20.92 151,555 +0.45(+2.20%)
Mar 06, 2024 20.95 21.18 20.35 20.47 48,499 -0.37(-1.78%)
Mar 05, 2024 20.38 20.84 20.38 20.84 18,178 +0.15(+0.72%)
Mar 04, 2024 21.38 21.50 20.49 20.69 47,210 -0.74(-3.45%)
Mar 01, 2024 21.35 21.66 21.11 21.43 16,815 +0.02(+0.09%)
Feb 29, 2024 21.38 21.51 21.19 21.41 15,294 +0.17(+0.80%)
Feb 28, 2024 21.37 21.61 21.24 21.24 11,082 -0.15(-0.70%)
Feb 27, 2024 21.20 21.65 20.99 21.39 32,329 +0.49(+2.34%)
Feb 26, 2024 21.30 21.30 20.85 20.90 26,014 -0.31(-1.46%)
Feb 23, 2024 21.01 21.43 20.85 21.21 77,505 +0.23(+1.10%)
Feb 22, 2024 21.24 21.34 20.98 20.98 13,177 -0.15(-0.71%)
Feb 21, 2024 21.44 22.17 21.12 21.13 15,204 -0.27(-1.26%)
Feb 20, 2024 21.39 21.59 21.28 21.40 5,373 -0.42(-1.92%)
Feb 16, 2024 21.82 0 +0.16(+0.74%)
Feb 15, 2024 21.09 21.67 21.09 21.66 16,031 +0.79(+3.79%)
Feb 14, 2024 20.63 21.19 20.50 20.87 16,796 +0.25(+1.21%)
Feb 13, 2024 20.98 21.53 20.58 20.62 28,090 -1.22(-5.59%)
Feb 12, 2024 20.95 22.12 20.94 21.84 23,165 +0.94(+4.50%)
Feb 09, 2024 21.32 21.40 20.90 20.90 22,133 -0.42(-1.97%)
Feb 08, 2024 21.02 21.61 21.02 21.32 10,732 +0.09(+0.42%)
Feb 07, 2024 21.03 21.42 21.03 21.23 11,813 -0.30(-1.39%)
Feb 06, 2024 20.92 21.66 20.92 21.53 15,549 +0.53(+2.52%)
Feb 05, 2024 21.01 21.33 20.97 21.00 26,945 -0.15(-0.71%)
Feb 02, 2024 21.30 21.38 20.83 21.15 35,871 -0.13(-0.61%)
Feb 01, 2024 21.50 21.53 21.20 21.28 32,992 -0.20(-0.93%)
Jan 31, 2024 22.10 22.14 21.47 21.48 31,612 -0.68(-3.07%)
Jan 30, 2024 23.30 23.30 22.14 22.16 20,512 -1.18(-5.06%)
Jan 29, 2024 21.81 23.50 21.70 23.34 53,985 +1.44(+6.58%)
Jan 26, 2024 22.14 22.21 21.75 21.90 28,637 -0.10(-0.45%)
Jan 25, 2024 22.23 22.25 21.74 22.00 39,305 -0.07(-0.32%)
Jan 24, 2024 22.52 22.52 22.06 22.07 21,828 -0.23(-1.03%)
Jan 23, 2024 22.25 22.91 22.25 22.30 18,462 -0.47(-2.06%)
Jan 22, 2024 22.06 22.84 22.06 22.77 28,193 +0.48(+2.15%)
Jan 19, 2024 22.44 22.46 22.11 22.29 15,601 -0.20(-0.89%)
Jan 18, 2024 22.50 22.71 22.32 22.49 20,577 -0.02(-0.09%)
Jan 17, 2024 22.05 22.61 21.95 22.51 13,027 +0.10(+0.45%)
Jan 16, 2024 22.50 22.77 22.07 22.41 28,896 -0.30(-1.32%)
Jan 15, 2024 22.62 22.71 22.28 22.71 11,326 +0.07(+0.31%)
Jan 12, 2024 23.25 23.25 22.64 22.64 24,964 -0.51(-2.20%)
Jan 11, 2024 23.21 23.34 22.80 23.15 21,389 +0.14(+0.61%)
Jan 10, 2024 23.18 23.45 23.01 23.01 53,852 -0.19(-0.82%)
Jan 09, 2024 22.80 23.30 22.80 23.20 22,293 +0.39(+1.71%)
Jan 08, 2024 22.42 22.99 22.42 22.81 4,481 -0.15(-0.65%)
Jan 05, 2024 22.36 22.96 22.36 22.96 22,831 +0.32(+1.41%)
Jan 04, 2024 22.04 22.70 22.00 22.64 26,777 +0.42(+1.89%)
Jan 03, 2024 22.74 22.80 21.93 22.22 51,027 -0.78(-3.39%)
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.