Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 19.92 20.18 19.81 19.89 534,158 +0.08(+0.40%)
Mar 15, 2024 19.76 20.03 19.67 19.81 729,614 -0.01(-0.05%)
Mar 14, 2024 20.13 20.17 19.59 19.82 527,038 -0.43(-2.12%)
Mar 13, 2024 20.12 20.42 20.12 20.25 454,663 +0.10(+0.50%)
Mar 12, 2024 20.20 20.23 19.81 20.15 358,861 -0.03(-0.15%)
Mar 11, 2024 19.95 20.18 19.81 20.18 689,644 +0.10(+0.50%)
Mar 08, 2024 19.63 20.55 19.63 20.08 888,436 +0.05(+0.25%)
Mar 07, 2024 19.53 20.04 19.53 20.03 887,561 +0.62(+3.19%)
Mar 06, 2024 19.48 19.55 19.25 19.41 641,704 +0.28(+1.46%)
Mar 05, 2024 19.24 19.50 19.12 19.13 496,990 -0.27(-1.39%)
Mar 04, 2024 19.32 19.54 19.32 19.40 367,452 -0.03(-0.15%)
Mar 01, 2024 19.49 19.57 19.24 19.43 611,857 +0.04(+0.21%)
Feb 29, 2024 19.15 19.60 18.91 19.39 1,176,563 +0.61(+3.25%)
Feb 28, 2024 18.85 19.26 18.73 18.78 765,336 -0.26(-1.37%)
Feb 27, 2024 19.46 19.55 19.02 19.04 578,238 -0.34(-1.75%)
Feb 26, 2024 18.79 19.75 18.79 19.38 866,681 -0.21(-1.07%)
Feb 23, 2024 19.60 19.87 19.18 19.59 1,171,287 -0.02(-0.10%)
Feb 22, 2024 19.37 19.77 19.25 19.61 1,200,939 +0.12(+0.62%)
Feb 21, 2024 20.34 20.79 19.20 19.49 1,996,460 +0.92(+4.95%)
Feb 20, 2024 18.75 18.77 18.44 18.57 889,634 -0.56(-2.93%)
Feb 16, 2024 19.09 19.35 18.94 19.13 678,640 -0.09(-0.47%)
Feb 15, 2024 18.89 19.27 18.89 19.22 642,521 +0.56(+3.00%)
Feb 14, 2024 18.68 18.87 18.45 18.66 644,651 +0.31(+1.69%)
Feb 13, 2024 18.45 18.78 18.11 18.35 772,421 -0.90(-4.68%)
Feb 12, 2024 18.86 19.36 18.83 19.25 894,616 +0.46(+2.45%)
Feb 09, 2024 19.14 19.20 18.78 18.79 610,937 -0.37(-1.93%)
Feb 08, 2024 18.79 19.38 18.65 19.16 797,062 +0.29(+1.54%)
Feb 07, 2024 19.05 19.05 18.76 18.87 465,505 -0.12(-0.63%)
Feb 06, 2024 18.80 19.00 18.66 18.99 484,246 +0.16(+0.85%)
Feb 05, 2024 18.86 18.91 18.56 18.83 444,867 -0.41(-2.13%)
Feb 02, 2024 18.85 19.32 18.74 19.24 454,092 -0.02(-0.10%)
Feb 01, 2024 18.94 19.26 18.81 19.26 419,570 +0.51(+2.72%)
Jan 31, 2024 19.18 19.43 18.75 18.75 421,763 -0.51(-2.65%)
Jan 30, 2024 19.29 19.40 19.11 19.26 322,406 -0.25(-1.28%)
Jan 29, 2024 19.12 19.52 18.99 19.51 516,875 +0.27(+1.40%)
Jan 26, 2024 19.26 19.38 19.09 19.24 264,067 +0.15(+0.79%)
Jan 25, 2024 19.16 19.23 18.68 19.09 484,776 +0.28(+1.49%)
Jan 24, 2024 19.33 19.38 18.76 18.81 688,288 -0.19(-1.00%)
Jan 23, 2024 19.43 19.52 18.91 19.00 695,877 +0.15(+0.80%)
Jan 22, 2024 18.67 19.13 18.58 18.85 876,768 +0.24(+1.29%)
Jan 19, 2024 18.08 18.64 17.81 18.61 904,924 +0.61(+3.39%)
Jan 18, 2024 18.26 18.26 17.82 18.00 746,307 -0.05(-0.28%)
Jan 17, 2024 17.68 18.15 17.57 18.05 992,429 -0.07(-0.39%)
Jan 16, 2024 18.29 18.33 18.04 18.12 546,632 -0.12(-0.66%)
Jan 12, 2024 18.46 18.52 18.16 18.24 460,028 +0.11(+0.61%)
Jan 11, 2024 18.33 18.33 17.89 18.13 765,663 -0.19(-1.04%)
Jan 10, 2024 18.47 18.57 18.24 18.32 723,455 -0.23(-1.24%)
Jan 09, 2024 18.31 18.80 18.28 18.55 1,034,785 -0.08(-0.43%)
Jan 08, 2024 18.47 18.78 18.33 18.63 738,445 +0.07(+0.38%)
Jan 05, 2024 18.55 19.01 18.52 18.56 514,237 -0.21(-1.12%)
Jan 04, 2024 18.93 18.98 18.72 18.77 521,648 -0.03(-0.16%)
Jan 03, 2024 19.42 19.42 18.74 18.80 592,195 -0.79(-4.03%)
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.