Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.86 23.04 22.39 22.78 5,454,344 +0.07(+0.31%)
Mar 26, 2024 23.30 23.35 22.65 22.71 5,320,169 -0.36(-1.56%)
Mar 25, 2024 22.90 23.24 22.82 23.07 4,488,041 +0.10(+0.44%)
Mar 22, 2024 23.58 23.64 22.72 22.97 6,526,582 -0.50(-2.13%)
Mar 21, 2024 23.81 23.97 23.32 23.47 7,285,110 +0.15(+0.64%)
Mar 20, 2024 23.17 23.49 22.71 23.32 7,036,029 +0.19(+0.82%)
Mar 19, 2024 22.54 23.17 22.36 23.13 8,227,093 +0.07(+0.30%)
Mar 18, 2024 22.85 23.27 22.29 23.06 9,934,923 +0.31(+1.36%)
Mar 15, 2024 22.80 23.18 22.61 22.75 14,180,146 +0.00(+0.00%)
Mar 14, 2024 24.81 25.47 22.30 22.75 35,838,776 -1.68(-6.88%)
Mar 13, 2024 24.56 25.33 24.36 24.43 24,567,772 -0.21(-0.85%)
Mar 12, 2024 24.43 25.05 23.68 24.64 12,937,288 +0.54(+2.24%)
Mar 11, 2024 23.69 24.69 23.69 24.10 9,915,492 +0.44(+1.86%)
Mar 08, 2024 23.80 24.63 23.50 23.66 9,596,916 +0.06(+0.25%)
Mar 07, 2024 23.47 23.77 23.33 23.60 7,431,650 +0.41(+1.77%)
Mar 06, 2024 23.02 23.50 22.66 23.19 6,819,269 +0.77(+3.43%)
Mar 05, 2024 23.06 23.40 22.15 22.42 10,960,432 -1.24(-5.24%)
Mar 04, 2024 23.67 24.00 23.42 23.66 7,139,520 +0.03(+0.13%)
Mar 01, 2024 23.79 23.82 23.08 23.63 6,316,701 -0.12(-0.51%)
Feb 29, 2024 23.84 23.96 23.45 23.75 9,221,739 +0.39(+1.67%)
Feb 28, 2024 23.49 23.75 23.01 23.36 6,759,694 -0.32(-1.35%)
Feb 27, 2024 24.17 24.34 23.48 23.68 10,393,128 -0.33(-1.37%)
Feb 26, 2024 23.46 24.24 23.37 24.01 8,675,770 +0.68(+2.91%)
Feb 23, 2024 23.57 23.87 23.19 23.33 5,939,642 -0.09(-0.38%)
Feb 22, 2024 23.77 23.96 23.17 23.42 8,187,919 +0.52(+2.27%)
Feb 21, 2024 23.21 23.36 22.66 22.90 7,741,362 -0.92(-3.86%)
Feb 20, 2024 24.50 24.60 23.32 23.82 9,985,450 -1.14(-4.57%)
Feb 16, 2024 25.28 25.48 24.61 24.96 9,172,193 -0.71(-2.77%)
Feb 15, 2024 26.30 26.56 25.50 25.67 8,751,128 -0.34(-1.31%)
Feb 14, 2024 25.45 26.10 25.16 26.01 9,892,387 +1.07(+4.29%)
Feb 13, 2024 25.01 25.95 24.27 24.94 15,115,853 -1.94(-7.22%)
Feb 12, 2024 27.13 27.87 26.65 26.88 18,287,452 +0.53(+2.01%)
Feb 09, 2024 25.22 26.94 25.04 26.35 21,214,102 +1.99(+8.17%)
Feb 08, 2024 23.52 24.90 23.27 24.36 14,744,073 +0.88(+3.75%)
Feb 07, 2024 23.32 23.57 22.93 23.48 7,438,041 +0.33(+1.43%)
Feb 06, 2024 22.80 23.19 22.58 23.15 5,669,763 +0.64(+2.84%)
Feb 05, 2024 23.41 23.63 22.16 22.51 7,698,343 -0.93(-3.97%)
Feb 02, 2024 22.80 23.49 22.61 23.44 7,331,752 +0.33(+1.43%)
Feb 01, 2024 23.10 23.50 22.66 23.11 5,720,155 +0.13(+0.57%)
Jan 31, 2024 23.50 24.04 22.92 22.98 10,547,600 -0.87(-3.65%)
Jan 30, 2024 24.20 24.40 23.64 23.85 8,224,914 -0.34(-1.41%)
Jan 29, 2024 22.79 24.23 22.79 24.19 11,143,887 +1.45(+6.38%)
Jan 26, 2024 23.00 23.43 22.72 22.74 6,953,610 -0.09(-0.39%)
Jan 25, 2024 22.99 23.30 22.66 22.83 6,920,553 +0.20(+0.88%)
Jan 24, 2024 23.87 24.08 22.50 22.63 8,401,967 -0.91(-3.87%)
Jan 23, 2024 23.69 24.01 23.36 23.54 9,110,103 +0.05(+0.21%)
Jan 22, 2024 23.25 23.97 22.95 23.49 12,974,325 +1.26(+5.67%)
Jan 19, 2024 21.90 22.28 21.55 22.23 8,610,957 +0.63(+2.92%)
Jan 18, 2024 22.02 22.13 21.32 21.60 6,092,952 -0.02(-0.09%)
Jan 17, 2024 21.73 21.84 21.29 21.62 8,001,430 -0.47(-2.13%)
Jan 16, 2024 21.80 22.25 21.39 22.09 8,734,830 -0.08(-0.36%)
Jan 12, 2024 22.57 22.93 22.14 22.17 6,636,108 -0.40(-1.77%)
Jan 11, 2024 22.72 23.08 21.94 22.57 7,479,126 -0.17(-0.75%)
Jan 10, 2024 22.60 23.18 22.59 22.74 8,833,210 +0.22(+0.98%)
Jan 09, 2024 22.80 23.00 22.47 22.52 9,301,053 -0.58(-2.51%)
Jan 08, 2024 22.89 23.39 22.84 23.10 8,756,347 +0.49(+2.17%)
Jan 05, 2024 22.45 22.89 22.26 22.61 6,864,417 +0.04(+0.18%)
Jan 04, 2024 22.50 22.76 22.29 22.57 7,760,109 +0.00(+0.00%)
Jan 03, 2024 23.26 23.44 22.51 22.57 9,317,480 -1.23(-5.17%)
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.