Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.39 20.50 20.24 20.50 864,851 +0.17(+0.84%)
Mar 26, 2024 20.33 20.57 20.16 20.33 369,118 +0.06(+0.30%)
Mar 25, 2024 20.25 20.37 20.18 20.27 391,553 +0.02(+0.10%)
Mar 22, 2024 20.09 20.37 19.97 20.25 437,408 +0.16(+0.80%)
Mar 21, 2024 20.60 20.80 20.07 20.09 557,166 -0.44(-2.14%)
Mar 20, 2024 20.10 20.64 20.09 20.53 469,594 +0.42(+2.09%)
Mar 19, 2024 19.95 20.17 19.92 20.11 335,791 +0.11(+0.55%)
Mar 18, 2024 19.87 20.11 19.83 20.00 858,732 +0.09(+0.45%)
Mar 15, 2024 19.68 19.94 19.68 19.91 412,743 +0.17(+0.86%)
Mar 14, 2024 19.83 19.93 19.59 19.74 676,808 -0.10(-0.50%)
Mar 13, 2024 19.60 19.94 19.60 19.84 801,769 +0.24(+1.22%)
Mar 12, 2024 19.57 19.70 19.46 19.60 581,150 +0.03(+0.15%)
Mar 11, 2024 19.65 19.68 19.48 19.57 458,706 -0.15(-0.76%)
Mar 08, 2024 19.67 20.07 19.62 19.72 464,727 +0.09(+0.46%)
Mar 07, 2024 19.71 19.80 19.29 19.63 728,919 -0.01(-0.05%)
Mar 06, 2024 19.14 19.73 19.06 19.64 1,081,879 +0.62(+3.26%)
Mar 05, 2024 19.00 19.13 18.92 19.02 551,800 +0.01(+0.05%)
Mar 04, 2024 18.91 19.02 18.76 19.01 894,438 +0.12(+0.64%)
Mar 01, 2024 18.68 19.00 18.51 18.89 370,994 +0.25(+1.34%)
Feb 29, 2024 18.51 18.79 18.41 18.64 996,804 +0.19(+1.03%)
Feb 28, 2024 18.60 18.64 18.33 18.45 455,338 -0.25(-1.34%)
Feb 27, 2024 18.59 18.77 18.54 18.70 471,500 +0.13(+0.70%)
Feb 26, 2024 19.20 19.20 18.43 18.57 934,265 -0.56(-2.93%)
Feb 23, 2024 19.35 19.36 19.05 19.13 1,250,687 -0.22(-1.14%)
Feb 22, 2024 19.23 19.41 19.07 19.35 558,917 +0.13(+0.68%)
Feb 21, 2024 19.23 19.28 19.03 19.22 473,275 -0.05(-0.26%)
Feb 20, 2024 19.04 19.46 19.04 19.27 694,936 +0.26(+1.37%)
Feb 16, 2024 19.40 19.42 18.95 19.01 1,598,636 -0.35(-1.81%)
Feb 15, 2024 19.01 19.55 18.71 19.36 1,015,506 +0.45(+2.38%)
Feb 14, 2024 20.64 21.01 18.26 18.91 2,093,973 -2.01(-9.61%)
Feb 13, 2024 21.12 21.18 20.80 20.92 818,928 -0.54(-2.52%)
Feb 12, 2024 21.10 21.77 21.10 21.46 620,925 +0.38(+1.80%)
Feb 09, 2024 20.71 21.34 20.64 21.08 754,681 +0.43(+2.08%)
Feb 08, 2024 20.30 20.66 20.12 20.65 445,821 +0.28(+1.37%)
Feb 07, 2024 20.27 20.41 20.21 20.37 244,824 +0.12(+0.59%)
Feb 06, 2024 19.62 20.28 19.50 20.25 456,133 +0.70(+3.58%)
Feb 05, 2024 19.59 19.64 19.26 19.55 591,614 -0.13(-0.66%)
Feb 02, 2024 19.84 19.84 19.54 19.68 416,987 -0.33(-1.65%)
Feb 01, 2024 20.15 20.15 19.87 20.01 694,283 -0.01(-0.05%)
Jan 31, 2024 20.21 20.33 19.96 20.02 341,589 -0.06(-0.30%)
Jan 30, 2024 20.14 20.23 19.97 20.08 203,343 -0.23(-1.13%)
Jan 29, 2024 19.90 20.31 19.76 20.31 301,290 +0.38(+1.91%)
Jan 26, 2024 20.15 20.16 19.83 19.93 418,703 -0.07(-0.35%)
Jan 25, 2024 20.47 20.47 19.98 20.00 191,818 -0.29(-1.43%)
Jan 24, 2024 20.62 20.77 20.28 20.29 268,374 -0.17(-0.83%)
Jan 23, 2024 20.23 20.50 20.13 20.46 324,568 +0.24(+1.19%)
Jan 22, 2024 20.51 20.51 19.97 20.22 405,566 -0.57(-2.74%)
Jan 19, 2024 20.89 20.89 20.49 20.79 191,578 -0.07(-0.34%)
Jan 18, 2024 20.68 20.90 20.66 20.86 250,652 +0.37(+1.81%)
Jan 17, 2024 20.54 20.54 20.15 20.49 281,325 -0.28(-1.35%)
Jan 16, 2024 20.91 21.00 20.50 20.77 266,191 -0.23(-1.10%)
Jan 12, 2024 21.28 21.54 20.90 21.00 254,379 -0.13(-0.62%)
Jan 11, 2024 21.15 21.16 20.79 21.13 323,805 +0.00(+0.00%)
Jan 10, 2024 21.11 21.25 21.07 21.13 136,168 +0.08(+0.38%)
Jan 09, 2024 21.28 21.28 20.95 21.05 175,595 -0.34(-1.59%)
Jan 08, 2024 21.08 21.39 21.08 21.39 319,413 +0.06(+0.28%)
Jan 05, 2024 21.34 21.41 21.04 21.33 369,926 -0.06(-0.28%)
Jan 04, 2024 20.88 21.42 20.75 21.39 573,827 +0.54(+2.59%)
Jan 03, 2024 20.98 21.03 20.63 20.85 256,076 -0.40(-1.88%)
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.