Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 22.60 22.68 22.07 22.15 437,852 -0.39(-1.73%)
Feb 29, 2024 22.64 22.85 22.36 22.54 407,409 +0.20(+0.90%)
Feb 28, 2024 22.55 22.81 22.33 22.34 412,498 -0.48(-2.10%)
Feb 27, 2024 23.41 23.41 22.78 22.82 507,858 -0.36(-1.55%)
Feb 26, 2024 23.17 23.39 22.95 23.18 256,397 -0.06(-0.26%)
Feb 23, 2024 23.31 23.43 23.17 23.24 311,842 +0.07(+0.30%)
Feb 22, 2024 23.66 23.76 23.07 23.17 365,970 -0.52(-2.20%)
Feb 21, 2024 22.52 23.70 22.51 23.69 428,022 +1.21(+5.38%)
Feb 20, 2024 22.84 22.92 22.33 22.48 645,582 -0.85(-3.64%)
Feb 16, 2024 23.23 23.65 22.88 23.33 740,159 -0.20(-0.85%)
Feb 15, 2024 23.00 23.77 22.20 23.53 572,467 +0.30(+1.29%)
Feb 14, 2024 23.36 23.57 22.91 23.23 420,138 +0.08(+0.35%)
Feb 13, 2024 23.17 23.32 22.66 23.15 477,354 -0.65(-2.73%)
Feb 12, 2024 23.43 24.01 23.43 23.80 620,375 +0.35(+1.49%)
Feb 09, 2024 23.58 23.90 23.40 23.45 308,733 -0.15(-0.64%)
Feb 08, 2024 23.01 23.65 22.83 23.60 295,094 +0.71(+3.10%)
Feb 07, 2024 22.64 22.91 22.41 22.89 207,533 +0.21(+0.93%)
Feb 06, 2024 21.86 22.69 21.82 22.68 258,902 +0.93(+4.28%)
Feb 05, 2024 21.81 21.96 21.63 21.75 346,345 -0.52(-2.33%)
Feb 02, 2024 22.24 22.43 22.05 22.27 190,101 -0.39(-1.72%)
Feb 01, 2024 22.61 22.79 22.25 22.66 259,703 +0.26(+1.16%)
Jan 31, 2024 22.80 22.97 22.36 22.40 429,032 -0.39(-1.71%)
Jan 30, 2024 22.60 22.94 22.52 22.79 298,021 -0.06(-0.26%)
Jan 29, 2024 22.41 22.87 22.14 22.85 345,905 +0.39(+1.74%)
Jan 26, 2024 22.59 22.65 22.26 22.46 265,568 +0.11(+0.49%)
Jan 25, 2024 22.45 22.68 22.14 22.35 327,023 +0.24(+1.09%)
Jan 24, 2024 23.28 23.28 21.91 22.11 387,280 -1.02(-4.41%)
Jan 23, 2024 23.88 23.88 23.04 23.13 395,162 -0.47(-1.99%)
Jan 22, 2024 23.26 23.64 22.96 23.60 274,408 +0.53(+2.30%)
Jan 19, 2024 23.05 23.14 22.41 23.07 289,774 +0.09(+0.39%)
Jan 18, 2024 23.19 23.21 22.66 22.98 233,452 -0.13(-0.56%)
Jan 17, 2024 22.65 23.11 22.59 23.11 482,017 +0.04(+0.17%)
Jan 16, 2024 23.50 23.50 22.96 23.07 360,782 -0.66(-2.78%)
Jan 12, 2024 24.51 24.51 23.59 23.73 448,109 -0.43(-1.78%)
Jan 11, 2024 24.17 24.22 23.63 24.16 396,287 -0.22(-0.90%)
Jan 10, 2024 24.09 24.39 24.00 24.38 377,432 +0.14(+0.58%)
Jan 09, 2024 24.10 24.29 23.62 24.24 325,193 -0.29(-1.18%)
Jan 08, 2024 24.45 24.54 24.02 24.53 291,933 -0.04(-0.16%)
Jan 05, 2024 24.13 24.82 24.04 24.57 610,483 +0.23(+0.94%)
Jan 04, 2024 25.02 25.13 24.23 24.34 425,366 -0.64(-2.56%)
Jan 03, 2024 26.64 26.64 24.72 24.98 532,268 -1.83(-6.83%)
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.