Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.16 24.60 24.43 24.54 2,567,759 +0.38(+1.57%)
Mar 27, 2024 23.88 24.16 23.83 24.16 2,065,706 +0.43(+1.81%)
Mar 26, 2024 24.12 24.12 23.64 23.73 1,658,177 -0.24(-1.00%)
Mar 25, 2024 24.13 24.38 23.76 23.97 1,634,568 -0.05(-0.21%)
Mar 22, 2024 24.66 24.66 23.94 24.02 1,392,548 -0.46(-1.88%)
Mar 21, 2024 24.96 25.07 24.40 24.48 1,513,469 -0.29(-1.17%)
Mar 20, 2024 24.35 24.78 24.20 24.77 1,031,085 +0.40(+1.64%)
Mar 19, 2024 24.16 24.50 24.10 24.37 2,976,242 +0.25(+1.04%)
Mar 18, 2024 24.08 24.20 23.86 24.12 1,733,371 +0.05(+0.21%)
Mar 15, 2024 24.12 24.60 23.99 24.07 4,697,936 -0.18(-0.74%)
Mar 14, 2024 24.71 24.96 24.16 24.25 1,616,798 -0.82(-3.29%)
Mar 13, 2024 25.14 25.46 25.01 25.07 1,448,371 -0.08(-0.31%)
Mar 12, 2024 24.98 25.26 24.83 25.15 1,308,163 -0.03(-0.12%)
Mar 11, 2024 24.63 25.26 24.63 25.18 1,457,903 +0.49(+2.00%)
Mar 08, 2024 24.71 25.03 24.53 24.69 1,937,581 +0.16(+0.64%)
Mar 07, 2024 24.41 24.66 24.31 24.53 2,409,218 +0.35(+1.47%)
Mar 06, 2024 25.07 25.07 24.14 24.18 3,221,547 -0.55(-2.23%)
Mar 05, 2024 24.53 25.20 24.52 24.73 1,928,907 +0.19(+0.76%)
Mar 04, 2024 24.13 24.59 24.08 24.54 1,472,834 +0.31(+1.26%)
Mar 01, 2024 24.23 24.46 23.80 24.24 1,294,091 +0.12(+0.49%)
Feb 29, 2024 24.29 24.42 23.92 24.12 2,283,555 +0.02(+0.08%)
Feb 28, 2024 23.62 24.23 23.52 24.10 1,683,081 +0.26(+1.07%)
Feb 27, 2024 23.43 23.85 23.34 23.84 1,283,322 +0.61(+2.63%)
Feb 26, 2024 23.65 23.77 22.98 23.23 1,262,875 -0.57(-2.40%)
Feb 23, 2024 23.91 24.02 23.69 23.80 975,765 -0.17(-0.70%)
Feb 22, 2024 24.14 24.14 23.65 23.97 1,452,878 -0.19(-0.77%)
Feb 21, 2024 23.98 24.28 23.84 24.16 1,617,266 +0.03(+0.12%)
Feb 20, 2024 23.82 24.17 23.70 24.13 1,759,989 +0.15(+0.62%)
Feb 16, 2024 23.67 24.18 23.42 23.98 1,358,973 +0.05(+0.21%)
Feb 15, 2024 23.57 24.24 23.53 23.93 2,163,084 +0.60(+2.58%)
Feb 14, 2024 22.86 23.36 22.56 23.33 2,097,068 +0.71(+3.14%)
Feb 13, 2024 23.10 23.19 22.33 22.62 1,891,332 -1.02(-4.33%)
Feb 12, 2024 23.31 23.74 23.31 23.65 1,443,735 +0.43(+1.87%)
Feb 09, 2024 23.02 23.26 22.86 23.21 1,323,240 +0.14(+0.60%)
Feb 08, 2024 22.90 23.24 22.71 23.07 1,821,016 +0.09(+0.39%)
Feb 07, 2024 23.47 23.47 22.94 22.99 1,986,039 -0.41(-1.77%)
Feb 06, 2024 23.46 23.62 23.21 23.40 2,611,492 -0.10(-0.42%)
Feb 05, 2024 23.74 23.81 23.12 23.50 2,335,470 -0.68(-2.81%)
Feb 02, 2024 24.32 24.63 23.65 24.18 2,687,840 -0.55(-2.23%)
Feb 01, 2024 22.40 24.76 22.08 24.73 7,229,687 +2.92(+13.37%)
Jan 31, 2024 22.37 22.51 21.75 21.81 3,759,617 -0.33(-1.47%)
Jan 30, 2024 22.45 22.56 22.09 22.14 2,678,994 -0.49(-2.18%)
Jan 29, 2024 22.89 22.92 22.48 22.63 2,175,268 -0.20(-0.86%)
Jan 26, 2024 22.77 23.05 22.64 22.83 1,446,514 +0.23(+1.00%)
Jan 25, 2024 22.64 22.80 22.36 22.60 1,193,785 +0.33(+1.46%)
Jan 24, 2024 22.95 23.03 22.22 22.28 1,332,682 -0.31(-1.35%)
Jan 23, 2024 22.61 23.00 22.24 22.58 1,902,614 +0.23(+1.01%)
Jan 22, 2024 21.92 22.47 21.80 22.36 2,361,298 +0.58(+2.67%)
Jan 19, 2024 21.70 21.85 21.44 21.77 1,550,935 +0.18(+0.82%)
Jan 18, 2024 21.87 21.95 21.36 21.60 2,202,994 -0.44(-2.01%)
Jan 17, 2024 22.29 22.45 21.69 22.04 1,868,670 -0.57(-2.53%)
Jan 16, 2024 23.32 23.26 22.61 22.61 1,447,380 -0.74(-3.16%)
Jan 12, 2024 23.73 23.87 23.29 23.35 1,166,150 -0.02(-0.08%)
Jan 11, 2024 24.00 24.03 23.36 23.37 1,215,530 -0.72(-2.99%)
Jan 10, 2024 24.04 24.27 24.02 24.09 1,082,905 +0.02(+0.08%)
Jan 09, 2024 24.23 24.24 23.92 24.07 2,070,716 -0.38(-1.57%)
Jan 08, 2024 24.45 24.71 24.36 24.45 1,576,347 -0.13(-0.52%)
Jan 05, 2024 24.30 24.96 24.27 24.58 3,395,658 +0.11(+0.44%)
Jan 04, 2024 24.49 24.63 24.21 24.47 1,706,111 +0.07(+0.28%)
Jan 03, 2024 24.26 24.65 24.02 24.41 1,964,197 -0.14(-0.56%)
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.