Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 22.66 22.97 22.59 22.78 1,612,751 +0.08(+0.35%)
Mar 15, 2024 22.39 22.79 22.39 22.70 3,331,908 +0.16(+0.71%)
Mar 14, 2024 22.99 23.05 22.42 22.54 1,219,192 -0.53(-2.30%)
Mar 13, 2024 23.30 23.48 23.05 23.07 1,054,154 -0.12(-0.52%)
Mar 12, 2024 23.08 23.32 23.04 23.19 766,946 +0.06(+0.26%)
Mar 11, 2024 22.98 23.21 22.95 23.13 979,142 +0.19(+0.83%)
Mar 08, 2024 22.42 22.97 22.34 22.94 907,084 +0.50(+2.23%)
Mar 07, 2024 22.70 22.74 22.32 22.44 899,797 -0.17(-0.75%)
Mar 06, 2024 22.47 22.62 22.42 22.61 1,042,167 +0.27(+1.21%)
Mar 05, 2024 22.54 22.66 22.21 22.34 1,056,936 -0.11(-0.49%)
Mar 04, 2024 22.15 22.46 22.09 22.45 903,892 +0.22(+0.99%)
Mar 01, 2024 22.31 22.31 22.08 22.23 1,094,278 -0.19(-0.85%)
Feb 29, 2024 22.60 22.69 22.38 22.42 1,800,767 -0.06(-0.27%)
Feb 28, 2024 22.39 22.56 22.20 22.48 1,184,992 +0.12(+0.53%)
Feb 27, 2024 22.60 22.65 22.22 22.36 1,030,597 -0.27(-1.18%)
Feb 26, 2024 22.75 22.79 22.43 22.63 989,726 -0.16(-0.70%)
Feb 23, 2024 22.75 22.96 22.68 22.79 809,462 +0.03(+0.13%)
Feb 22, 2024 22.49 22.78 22.35 22.76 2,055,586 +0.09(+0.39%)
Feb 21, 2024 22.65 22.70 22.50 22.67 1,022,666 +0.15(+0.66%)
Feb 20, 2024 22.28 22.70 22.17 22.52 1,211,314 +0.33(+1.47%)
Feb 16, 2024 22.07 22.29 21.89 22.19 1,128,987 +0.08(+0.36%)
Feb 15, 2024 22.03 22.21 21.99 22.11 914,266 +0.15(+0.68%)
Feb 14, 2024 21.86 21.99 21.57 21.97 1,208,422 +0.03(+0.14%)
Feb 13, 2024 22.17 22.40 21.77 21.94 1,568,435 -0.45(-1.99%)
Feb 12, 2024 21.90 22.44 21.90 22.38 1,899,678 +0.42(+1.89%)
Feb 09, 2024 22.61 23.20 21.81 21.97 3,062,648 -1.19(-5.13%)
Feb 08, 2024 23.00 23.31 22.93 23.15 1,814,714 +0.23(+0.99%)
Feb 07, 2024 23.26 23.26 22.93 22.93 1,377,834 -0.20(-0.86%)
Feb 06, 2024 22.88 23.27 22.84 23.12 1,116,063 +0.23(+0.99%)
Feb 05, 2024 23.18 23.28 22.90 22.90 899,321 -0.38(-1.62%)
Feb 02, 2024 23.38 23.52 23.08 23.27 1,070,083 -0.07(-0.30%)
Feb 01, 2024 22.54 23.38 22.36 23.34 1,919,961 +0.77(+3.42%)
Jan 31, 2024 22.74 22.83 22.54 22.57 2,269,709 -0.19(-0.83%)
Jan 30, 2024 22.40 22.76 22.32 22.76 1,369,360 +0.32(+1.41%)
Jan 29, 2024 22.65 22.65 22.36 22.44 893,669 -0.16(-0.70%)
Jan 26, 2024 22.69 22.75 22.55 22.60 551,176 +0.03(+0.13%)
Jan 25, 2024 22.36 22.58 22.26 22.57 651,944 +0.29(+1.29%)
Jan 24, 2024 22.57 22.59 22.27 22.28 846,509 -0.30(-1.32%)
Jan 23, 2024 22.36 22.62 22.33 22.58 879,978 +0.37(+1.65%)
Jan 22, 2024 22.12 22.29 22.01 22.21 986,736 +0.07(+0.31%)
Jan 19, 2024 22.35 22.35 22.08 22.14 727,984 -0.16(-0.71%)
Jan 18, 2024 22.15 22.30 22.08 22.30 983,495 +0.05(+0.22%)
Jan 17, 2024 22.09 22.45 22.06 22.25 877,756 -0.01(-0.04%)
Jan 16, 2024 22.31 22.37 22.16 22.26 774,192 -0.08(-0.35%)
Jan 12, 2024 22.44 22.49 22.26 22.34 507,521 +0.10(+0.45%)
Jan 11, 2024 22.21 22.29 22.05 22.24 979,448 -0.07(-0.31%)
Jan 10, 2024 22.68 22.78 22.30 22.31 1,138,325 -0.43(-1.87%)
Jan 09, 2024 22.60 22.75 22.46 22.74 1,153,447 +0.08(+0.35%)
Jan 08, 2024 22.57 22.74 22.53 22.66 1,213,034 +0.09(+0.39%)
Jan 05, 2024 22.42 22.70 22.35 22.57 1,759,001 +0.10(+0.44%)
Jan 04, 2024 22.67 22.67 22.41 22.47 1,100,061 -0.15(-0.66%)
Jan 03, 2024 22.72 22.82 22.57 22.62 1,280,479 -0.13(-0.57%)
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.