Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.45 19.95 19.38 19.83 602,153 +0.53(+2.75%)
Mar 26, 2024 19.21 19.60 19.09 19.30 570,556 +0.16(+0.84%)
Mar 25, 2024 18.97 19.43 18.93 19.14 712,580 +0.24(+1.27%)
Mar 22, 2024 19.36 19.59 18.41 18.90 1,434,236 -0.73(-3.72%)
Mar 21, 2024 19.95 20.11 19.54 19.63 610,739 -0.23(-1.16%)
Mar 20, 2024 19.61 20.05 19.52 19.86 868,847 +0.25(+1.27%)
Mar 19, 2024 19.71 20.15 19.50 19.61 1,021,302 -0.15(-0.76%)
Mar 18, 2024 19.40 19.82 19.04 19.76 838,213 -0.22(-1.10%)
Mar 15, 2024 20.27 20.70 19.70 19.98 1,512,634 -0.22(-1.09%)
Mar 14, 2024 19.97 20.56 19.86 20.20 833,334 +0.24(+1.20%)
Mar 13, 2024 19.88 20.26 19.85 19.96 370,333 -0.01(-0.05%)
Mar 12, 2024 19.70 20.21 19.34 19.97 463,262 +0.30(+1.53%)
Mar 11, 2024 19.35 19.73 19.17 19.67 654,556 +0.21(+1.08%)
Mar 08, 2024 19.57 19.78 19.17 19.46 305,021 -0.07(-0.36%)
Mar 07, 2024 19.83 20.19 19.48 19.53 332,440 -0.12(-0.61%)
Mar 06, 2024 20.12 20.40 19.33 19.65 438,280 -0.33(-1.65%)
Mar 05, 2024 20.20 20.40 19.84 19.98 520,361 -0.41(-2.01%)
Mar 04, 2024 21.01 21.28 20.21 20.39 791,197 -0.76(-3.59%)
Mar 01, 2024 21.63 21.64 20.93 21.15 759,691 -0.61(-2.80%)
Feb 29, 2024 21.43 22.11 21.43 21.76 897,739 +0.57(+2.69%)
Feb 28, 2024 21.28 21.94 21.00 21.19 968,693 +0.24(+1.15%)
Feb 27, 2024 21.23 21.33 20.58 20.95 554,501 -0.24(-1.13%)
Feb 26, 2024 20.93 21.45 20.64 21.19 486,031 +0.12(+0.57%)
Feb 23, 2024 20.80 21.46 20.70 21.07 316,149 +0.37(+1.79%)
Feb 22, 2024 20.55 20.83 20.33 20.70 430,332 +0.06(+0.29%)
Feb 21, 2024 21.40 21.51 20.37 20.64 390,626 -0.88(-4.09%)
Feb 20, 2024 21.57 21.90 21.36 21.52 407,887 -0.38(-1.74%)
Feb 16, 2024 21.57 22.48 21.34 21.90 484,212 +0.05(+0.23%)
Feb 15, 2024 21.93 22.22 21.61 21.85 840,409 +0.27(+1.25%)
Feb 14, 2024 22.52 23.40 19.66 21.58 1,281,542 -1.17(-5.14%)
Feb 13, 2024 23.18 23.46 22.57 22.75 406,923 -0.88(-3.72%)
Feb 12, 2024 23.53 23.99 23.53 23.63 288,368 +0.23(+0.98%)
Feb 09, 2024 22.71 23.42 22.64 23.40 278,745 +0.65(+2.86%)
Feb 08, 2024 22.09 22.76 21.85 22.75 276,716 +0.84(+3.83%)
Feb 07, 2024 21.78 22.02 21.48 21.91 161,384 +0.13(+0.60%)
Feb 06, 2024 21.91 22.05 21.63 21.78 447,903 -0.11(-0.50%)
Feb 05, 2024 21.81 21.90 21.50 21.89 514,348 -0.13(-0.59%)
Feb 02, 2024 22.60 22.67 21.95 22.02 376,822 -0.15(-0.68%)
Feb 01, 2024 22.43 22.89 22.00 22.17 328,507 -0.22(-0.98%)
Jan 31, 2024 22.83 23.07 22.36 22.39 357,304 -0.56(-2.44%)
Jan 30, 2024 22.83 23.26 22.81 22.95 407,009 +0.09(+0.39%)
Jan 29, 2024 22.66 22.95 22.25 22.86 224,540 +0.21(+0.93%)
Jan 26, 2024 22.32 22.66 21.86 22.65 262,748 +0.37(+1.66%)
Jan 25, 2024 22.09 22.29 21.59 22.28 324,105 +0.31(+1.41%)
Jan 24, 2024 22.71 22.71 21.88 21.97 344,160 -0.66(-2.92%)
Jan 23, 2024 22.59 22.80 22.35 22.63 278,313 +0.10(+0.44%)
Jan 22, 2024 22.08 22.74 22.06 22.53 339,041 +0.47(+2.13%)
Jan 19, 2024 22.47 22.47 21.72 22.06 316,876 +0.12(+0.55%)
Jan 18, 2024 21.71 21.96 21.33 21.94 511,144 +0.41(+1.90%)
Jan 17, 2024 21.86 21.86 21.09 21.53 961,871 -0.46(-2.09%)
Jan 16, 2024 21.85 22.30 21.69 21.99 617,790 -0.16(-0.72%)
Jan 12, 2024 22.30 22.52 21.75 22.15 601,791 -0.13(-0.58%)
Jan 11, 2024 22.81 22.87 22.28 22.28 620,808 -0.38(-1.68%)
Jan 10, 2024 22.48 22.81 22.11 22.66 251,663 +0.02(+0.09%)
Jan 09, 2024 23.00 23.07 22.63 22.64 304,731 -0.47(-2.03%)
Jan 08, 2024 23.23 23.46 22.84 23.11 381,691 -0.20(-0.86%)
Jan 05, 2024 22.17 23.38 22.02 23.31 510,734 +1.07(+4.81%)
Jan 04, 2024 22.34 22.69 22.03 22.24 401,246 -0.42(-1.85%)
Jan 03, 2024 23.46 23.60 22.55 22.66 377,944 -1.08(-4.55%)
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.