Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.10 23.87 23.04 23.87 134,742 +0.96(+4.19%)
Mar 26, 2024 23.30 23.36 22.90 22.91 99,967 -0.28(-1.21%)
Mar 25, 2024 23.19 23.45 23.09 23.19 78,575 +0.12(+0.52%)
Mar 22, 2024 23.62 23.62 23.05 23.07 148,145 -0.44(-1.87%)
Mar 21, 2024 23.35 23.70 23.16 23.51 167,033 +0.16(+0.69%)
Mar 20, 2024 22.45 23.60 22.21 23.35 131,583 +0.79(+3.50%)
Mar 19, 2024 22.35 22.78 22.35 22.56 111,448 +0.22(+0.98%)
Mar 18, 2024 22.70 22.80 22.32 22.34 127,044 -0.47(-2.06%)
Mar 15, 2024 22.51 23.11 22.50 22.81 404,971 +0.23(+1.02%)
Mar 14, 2024 23.18 23.18 22.49 22.58 115,708 -0.73(-3.13%)
Mar 13, 2024 23.36 23.70 23.25 23.31 98,459 -0.13(-0.55%)
Mar 12, 2024 23.65 23.71 23.29 23.44 97,480 -0.28(-1.18%)
Mar 11, 2024 23.53 23.78 23.52 23.72 79,436 +0.03(+0.13%)
Mar 08, 2024 24.21 24.40 23.63 23.69 170,441 -0.23(-0.96%)
Mar 07, 2024 24.12 24.37 23.84 23.92 120,393 +0.04(+0.17%)
Mar 06, 2024 23.74 24.23 23.28 23.88 148,207 +0.10(+0.42%)
Mar 05, 2024 22.78 23.84 22.78 23.78 156,830 +0.84(+3.66%)
Mar 04, 2024 22.95 23.38 22.75 22.94 86,017 -0.01(-0.04%)
Mar 01, 2024 22.87 23.09 22.50 22.95 122,998 -0.11(-0.48%)
Feb 29, 2024 23.12 23.54 22.91 23.06 128,627 +0.43(+1.90%)
Feb 28, 2024 22.55 22.77 22.55 22.63 113,270 -0.09(-0.40%)
Feb 27, 2024 22.79 22.97 22.64 22.72 81,049 +0.04(+0.18%)
Feb 26, 2024 22.92 23.07 22.51 22.68 127,033 -0.37(-1.61%)
Feb 23, 2024 23.19 23.42 22.95 23.05 106,239 -0.09(-0.39%)
Feb 22, 2024 23.18 23.45 22.93 23.14 147,448 -0.16(-0.69%)
Feb 21, 2024 23.24 23.39 23.07 23.30 133,841 +0.09(+0.39%)
Feb 20, 2024 23.00 23.35 22.91 23.21 178,797 +0.00(+0.00%)
Feb 16, 2024 23.34 23.52 23.00 23.21 108,027 -0.34(-1.44%)
Feb 15, 2024 22.89 23.60 22.76 23.55 171,945 +0.82(+3.61%)
Feb 14, 2024 22.65 22.83 22.39 22.73 164,757 +0.32(+1.43%)
Feb 13, 2024 22.87 23.06 22.15 22.41 180,374 -1.36(-5.72%)
Feb 12, 2024 23.27 24.05 23.26 23.77 203,405 +0.41(+1.76%)
Feb 09, 2024 22.93 23.40 22.73 23.36 137,069 +0.46(+2.01%)
Feb 08, 2024 22.61 22.95 22.55 22.90 189,812 +0.18(+0.79%)
Feb 07, 2024 22.68 22.98 22.24 22.72 117,392 -0.04(-0.18%)
Feb 06, 2024 22.89 23.13 22.59 22.76 142,709 -0.17(-0.74%)
Feb 05, 2024 22.99 23.13 22.63 22.93 194,815 -0.35(-1.50%)
Feb 02, 2024 22.89 23.50 22.84 23.28 197,175 -0.09(-0.39%)
Feb 01, 2024 23.62 23.85 22.63 23.37 175,910 -0.17(-0.72%)
Jan 31, 2024 24.50 24.64 23.54 23.54 168,143 -1.35(-5.42%)
Jan 30, 2024 24.87 25.07 24.68 24.89 128,299 -0.04(-0.16%)
Jan 29, 2024 24.39 24.97 24.27 24.93 357,994 +0.47(+1.92%)
Jan 26, 2024 24.57 24.84 24.35 24.46 232,355 +0.00(+0.00%)
Jan 25, 2024 24.78 24.79 24.03 24.46 253,908 +0.12(+0.49%)
Jan 24, 2024 24.26 24.77 23.31 24.34 187,248 +0.48(+2.01%)
Jan 23, 2024 24.52 24.52 23.84 23.86 139,973 -0.36(-1.49%)
Jan 22, 2024 23.80 24.27 23.80 24.22 156,635 +0.58(+2.45%)
Jan 19, 2024 23.21 23.64 22.90 23.64 171,207 +0.57(+2.47%)
Jan 18, 2024 23.05 23.18 22.89 23.07 133,150 +0.06(+0.26%)
Jan 17, 2024 22.72 23.18 22.72 23.01 115,702 +0.06(+0.26%)
Jan 16, 2024 23.06 23.20 22.83 22.95 176,246 -0.48(-2.07%)
Jan 12, 2024 23.82 23.82 23.08 23.44 98,722 -0.12(-0.50%)
Jan 11, 2024 23.57 24.02 23.16 23.55 110,015 -0.26(-1.08%)
Jan 10, 2024 23.68 23.91 23.51 23.81 109,251 -0.04(-0.17%)
Jan 09, 2024 23.90 24.05 23.48 23.85 133,525 -0.39(-1.59%)
Jan 08, 2024 24.23 24.46 24.00 24.24 363,581 +0.09(+0.37%)
Jan 05, 2024 23.76 24.24 23.61 24.15 215,428 +0.25(+1.04%)
Jan 04, 2024 23.79 24.25 23.71 23.90 191,453 +0.25(+1.05%)
Jan 03, 2024 24.54 24.55 23.61 23.65 266,498 -0.97(-3.94%)
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.