Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.16 20.59 20.16 20.57 191,315 +0.67(+3.37%)
Mar 26, 2024 20.61 20.62 19.89 19.90 201,098 -0.59(-2.88%)
Mar 25, 2024 20.52 20.70 20.47 20.49 121,036 +0.06(+0.29%)
Mar 22, 2024 20.89 20.99 20.40 20.43 175,708 -0.34(-1.64%)
Mar 21, 2024 20.63 20.99 20.63 20.77 318,035 +0.28(+1.37%)
Mar 20, 2024 19.76 20.56 19.73 20.49 243,311 +0.62(+3.12%)
Mar 19, 2024 19.34 19.95 19.28 19.87 176,245 +0.39(+2.00%)
Mar 18, 2024 19.47 19.76 19.29 19.48 241,650 -0.07(-0.36%)
Mar 15, 2024 18.64 19.90 18.64 19.55 866,640 +0.74(+3.93%)
Mar 14, 2024 19.05 19.22 18.63 18.81 245,761 -0.40(-2.08%)
Mar 13, 2024 19.10 19.36 19.10 19.21 176,847 +0.01(+0.05%)
Mar 12, 2024 19.14 19.36 18.95 19.20 137,115 -0.03(-0.16%)
Mar 11, 2024 19.14 19.24 18.98 19.23 127,962 -0.10(-0.52%)
Mar 08, 2024 19.32 19.54 19.24 19.33 119,770 +0.18(+0.94%)
Mar 07, 2024 19.10 19.30 19.03 19.15 121,899 +0.28(+1.48%)
Mar 06, 2024 19.18 19.18 18.82 18.87 123,802 -0.10(-0.53%)
Mar 05, 2024 19.00 19.40 18.95 18.97 147,352 -0.19(-0.99%)
Mar 04, 2024 19.44 19.49 19.15 19.16 129,495 -0.25(-1.29%)
Mar 01, 2024 19.35 19.43 19.00 19.41 192,657 +0.00(+0.00%)
Feb 29, 2024 19.37 19.56 19.14 19.41 181,411 +0.40(+2.10%)
Feb 28, 2024 19.18 19.30 18.96 19.01 106,051 -0.38(-1.96%)
Feb 27, 2024 19.41 19.65 19.32 19.39 150,512 +0.15(+0.78%)
Feb 26, 2024 19.07 19.33 18.89 19.24 225,871 +0.02(+0.10%)
Feb 23, 2024 19.03 19.38 19.00 19.22 249,916 +0.12(+0.63%)
Feb 22, 2024 19.44 19.45 18.94 19.10 183,767 -0.37(-1.90%)
Feb 21, 2024 19.69 19.76 19.28 19.47 166,329 -0.36(-1.82%)
Feb 20, 2024 19.72 20.01 19.64 19.83 195,261 -0.29(-1.44%)
Feb 16, 2024 20.39 20.39 19.99 20.12 289,281 -0.69(-3.32%)
Feb 15, 2024 20.10 20.83 20.06 20.81 257,559 +0.86(+4.31%)
Feb 14, 2024 19.80 20.08 19.59 19.95 211,258 +0.46(+2.36%)
Feb 13, 2024 19.88 20.04 19.25 19.49 260,728 -1.25(-6.03%)
Feb 12, 2024 20.10 20.83 20.04 20.74 232,228 +0.58(+2.88%)
Feb 09, 2024 20.40 20.40 19.77 20.16 227,911 -0.26(-1.27%)
Feb 08, 2024 20.38 20.51 20.22 20.42 198,971 +0.03(+0.15%)
Feb 07, 2024 20.90 20.95 20.35 20.39 228,973 -0.45(-2.16%)
Feb 06, 2024 20.28 21.05 20.28 20.84 257,420 +0.44(+2.16%)
Feb 05, 2024 20.39 20.59 20.10 20.40 264,781 -0.40(-1.92%)
Feb 02, 2024 20.01 21.05 19.87 20.80 315,421 +0.39(+1.91%)
Feb 01, 2024 19.81 20.70 19.50 20.41 524,473 +1.50(+7.93%)
Jan 31, 2024 19.74 19.74 18.87 18.91 325,369 -0.78(-3.96%)
Jan 30, 2024 19.97 20.09 19.68 19.69 183,990 -0.45(-2.23%)
Jan 29, 2024 20.08 20.26 19.81 20.14 209,239 +0.13(+0.65%)
Jan 26, 2024 20.20 20.35 19.96 20.01 192,204 +0.00(+0.00%)
Jan 25, 2024 20.18 20.21 19.83 20.01 192,675 +0.18(+0.91%)
Jan 24, 2024 20.35 20.36 19.75 19.83 210,055 -0.17(-0.85%)
Jan 23, 2024 20.37 20.44 19.91 20.00 183,439 -0.18(-0.89%)
Jan 22, 2024 19.66 20.21 19.66 20.18 269,181 +0.80(+4.13%)
Jan 19, 2024 19.16 19.40 18.83 19.38 202,045 +0.33(+1.73%)
Jan 18, 2024 19.43 19.43 18.93 19.05 239,338 -0.14(-0.73%)
Jan 17, 2024 19.34 19.55 19.01 19.19 116,571 -0.39(-1.99%)
Jan 16, 2024 19.80 19.89 19.57 19.58 171,865 -0.47(-2.34%)
Jan 12, 2024 20.43 20.51 19.96 20.05 109,351 -0.03(-0.15%)
Jan 11, 2024 20.13 20.24 19.71 20.08 252,425 -0.17(-0.84%)
Jan 10, 2024 20.15 20.28 20.00 20.25 136,720 -0.02(-0.10%)
Jan 09, 2024 20.15 20.39 19.81 20.27 197,632 -0.21(-1.03%)
Jan 08, 2024 20.52 20.67 20.42 20.48 233,502 +0.02(+0.10%)
Jan 05, 2024 20.35 20.73 20.09 20.46 173,875 +0.01(+0.05%)
Jan 04, 2024 20.60 20.71 20.36 20.45 206,106 -0.03(-0.15%)
Jan 03, 2024 21.33 21.33 20.45 20.48 220,151 -1.02(-4.74%)
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.