Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 21.97 22.18 21.97 22.14 15,897 +0.25(+1.16%)
Mar 27, 2024 21.89 21.91 21.87 21.89 13,710 +0.05(+0.23%)
Mar 26, 2024 22.10 22.10 21.82 21.84 16,645 -0.15(-0.68%)
Mar 25, 2024 21.75 22.07 21.75 21.99 8,186 +0.16(+0.73%)
Mar 22, 2024 22.00 22.00 21.82 21.83 15,506 -0.24(-1.09%)
Mar 21, 2024 21.94 22.10 21.93 22.07 14,610 +0.04(+0.18%)
Mar 20, 2024 21.93 22.10 21.83 22.03 99,313 -0.01(-0.05%)
Mar 19, 2024 22.24 22.24 22.00 22.04 37,808 +0.00(+0.00%)
Mar 18, 2024 22.00 22.11 22.00 22.04 8,901 +0.16(+0.73%)
Mar 15, 2024 21.99 22.03 21.86 21.88 21,938 -0.03(-0.14%)
Mar 14, 2024 21.92 21.92 21.81 21.91 21,240 +0.02(+0.09%)
Mar 13, 2024 21.73 21.96 21.73 21.89 5,074 +0.21(+0.97%)
Mar 12, 2024 21.89 21.89 21.61 21.68 26,941 -0.06(-0.28%)
Mar 11, 2024 21.67 21.81 21.60 21.74 17,979 +0.17(+0.79%)
Mar 08, 2024 21.49 21.66 21.49 21.57 34,020 -0.02(-0.12%)
Mar 07, 2024 21.51 21.64 21.45 21.59 10,807 +0.23(+1.10%)
Mar 06, 2024 21.37 21.50 21.36 21.36 40,534 +0.09(+0.42%)
Mar 05, 2024 21.38 21.38 21.25 21.27 13,781 -0.04(-0.19%)
Mar 04, 2024 21.32 21.35 21.28 21.31 12,060 +0.11(+0.52%)
Mar 01, 2024 21.10 21.29 21.06 21.20 30,401 +0.18(+0.86%)
Feb 29, 2024 21.06 21.06 20.88 21.02 10,732 +0.10(+0.48%)
Feb 28, 2024 20.89 20.93 20.84 20.92 18,424 -0.05(-0.26%)
Feb 27, 2024 21.01 21.02 20.93 20.98 7,125 +0.02(+0.08%)
Feb 26, 2024 20.79 20.96 20.79 20.96 8,340 +0.17(+0.81%)
Feb 23, 2024 20.80 20.86 20.77 20.79 13,127 -0.14(-0.65%)
Feb 22, 2024 21.00 21.00 20.72 20.93 15,620 +0.10(+0.46%)
Feb 21, 2024 20.74 20.89 20.74 20.83 13,313 +0.01(+0.05%)
Feb 20, 2024 20.78 20.93 20.78 20.82 8,869 -0.06(-0.29%)
Feb 16, 2024 20.90 20.93 20.78 20.88 59,708 +0.08(+0.38%)
Feb 15, 2024 20.84 20.90 20.79 20.80 34,924 +0.04(+0.17%)
Feb 14, 2024 20.90 20.96 20.73 20.77 17,180 -0.21(-0.99%)
Feb 13, 2024 20.94 21.02 20.91 20.97 23,095 -0.07(-0.32%)
Feb 12, 2024 21.01 21.07 21.00 21.04 26,591 -0.04(-0.19%)
Feb 09, 2024 21.06 21.14 20.99 21.08 66,683 +0.05(+0.24%)
Feb 08, 2024 20.92 21.08 20.92 21.03 53,231 +0.06(+0.27%)
Feb 07, 2024 21.07 21.07 20.90 20.97 20,702 +0.10(+0.47%)
Feb 06, 2024 20.95 20.95 20.80 20.88 40,204 +0.07(+0.36%)
Feb 05, 2024 20.72 20.81 20.59 20.80 34,039 +0.03(+0.17%)
Feb 02, 2024 20.95 20.95 20.72 20.77 10,957 -0.24(-1.16%)
Feb 01, 2024 21.15 21.17 20.93 21.01 28,901 -0.08(-0.38%)
Jan 31, 2024 21.19 21.21 21.06 21.09 37,008 -0.12(-0.56%)
Jan 30, 2024 21.10 21.24 21.09 21.21 33,480 +0.04(+0.18%)
Jan 29, 2024 21.30 21.30 21.01 21.17 47,331 -0.03(-0.14%)
Jan 26, 2024 21.00 21.20 20.95 21.20 7,927 +0.10(+0.47%)
Jan 25, 2024 20.97 21.10 20.97 21.10 21,132 +0.18(+0.86%)
Jan 24, 2024 20.83 20.97 20.83 20.92 50,936 +0.07(+0.34%)
Jan 23, 2024 20.80 20.87 20.77 20.85 8,261 +0.10(+0.48%)
Jan 22, 2024 20.70 20.78 20.65 20.75 8,203 -0.05(-0.24%)
Jan 19, 2024 20.75 20.84 20.64 20.80 9,959 +0.16(+0.75%)
Jan 18, 2024 20.60 20.69 20.49 20.64 197,596 +0.20(+0.95%)
Jan 17, 2024 20.62 20.62 20.40 20.45 69,329 -0.15(-0.71%)
Jan 16, 2024 20.80 20.80 20.59 20.60 6,663 -0.10(-0.50%)
Jan 12, 2024 20.85 20.92 20.64 20.70 37,865 +0.00(+0.01%)
Jan 11, 2024 20.61 20.77 20.61 20.70 13,822 +0.19(+0.92%)
Jan 10, 2024 20.61 20.68 20.50 20.51 14,736 -0.13(-0.63%)
Jan 09, 2024 20.68 20.71 20.58 20.64 82,025 +0.11(+0.54%)
Jan 08, 2024 20.47 20.56 20.40 20.53 67,154 -0.27(-1.30%)
Jan 05, 2024 20.93 20.93 20.72 20.80 12,288 +0.05(+0.24%)
Jan 04, 2024 20.94 20.94 20.65 20.75 127,200 -0.13(-0.62%)
Jan 03, 2024 20.89 20.96 20.74 20.88 31,401 +0.14(+0.68%)
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.