Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.00 22.07 22.00 22.07 86,828 +0.38(+1.77%)
Mar 27, 2024 21.79 21.80 21.65 21.69 34,686 +0.08(+0.37%)
Mar 26, 2024 21.79 21.79 21.61 21.61 10,308 +0.13(+0.61%)
Mar 25, 2024 21.50 21.52 21.36 21.48 115,004 +0.02(+0.08%)
Mar 22, 2024 21.74 21.75 21.46 21.46 83,640 -0.30(-1.36%)
Mar 21, 2024 21.75 21.78 21.75 21.76 38,665 -0.03(-0.15%)
Mar 20, 2024 21.67 21.79 21.67 21.79 8,001 +0.05(+0.23%)
Mar 19, 2024 21.57 21.74 21.53 21.74 76,200 +0.15(+0.72%)
Mar 18, 2024 21.63 21.68 21.57 21.59 56,082 +0.16(+0.77%)
Mar 15, 2024 21.48 21.48 21.42 21.42 133,828 -0.02(-0.09%)
Mar 14, 2024 21.39 21.44 21.39 21.44 71,527 -0.34(-1.55%)
Mar 13, 2024 21.78 21.78 21.78 21.78 100,113 -0.02(-0.08%)
Mar 12, 2024 21.74 21.79 21.74 21.79 74,491 +0.19(+0.88%)
Mar 11, 2024 21.68 21.76 21.60 21.60 388 +0.15(+0.70%)
Mar 08, 2024 21.65 21.65 21.36 21.45 43,249 -0.42(-1.91%)
Mar 07, 2024 21.87 21.87 21.87 21.87 67,051 +0.21(+0.98%)
Mar 06, 2024 21.76 21.78 21.66 21.66 68,364 +0.16(+0.74%)
Mar 05, 2024 21.71 21.77 21.50 21.50 43,801 -0.12(-0.56%)
Mar 01, 2024 21.62 16,124 +0.05(+0.23%)
Feb 29, 2024 20.91 21.58 20.91 21.57 109,750 +0.19(+0.89%)
Feb 28, 2024 21.43 21.43 21.27 21.38 76,592 +0.47(+2.25%)
Feb 27, 2024 20.97 20.99 20.91 20.91 69,892 -0.30(-1.41%)
Feb 26, 2024 21.20 21.21 20.96 21.21 7,074 -0.08(-0.38%)
Feb 23, 2024 21.30 21.30 21.29 21.29 22,161 -0.13(-0.60%)
Feb 22, 2024 21.10 21.42 21.10 21.42 50,763 +0.17(+0.79%)
Feb 21, 2024 21.27 21.35 21.20 21.25 39,607 +0.17(+0.79%)
Feb 20, 2024 20.98 21.09 20.98 21.08 7,945 +0.17(+0.83%)
Feb 16, 2024 20.68 20.91 20.68 20.91 51,324 +0.38(+1.84%)
Feb 15, 2024 20.38 20.53 20.38 20.53 6,887 +0.59(+2.97%)
Feb 14, 2024 19.97 19.97 19.89 19.94 18,077 -0.09(-0.46%)
Feb 13, 2024 20.08 20.08 19.93 20.03 8,144 -0.50(-2.43%)
Feb 12, 2024 20.43 20.53 20.43 20.53 7,452 +0.44(+2.19%)
Feb 09, 2024 20.09 20.09 20.09 20.09 43,866 -0.11(-0.54%)
Feb 08, 2024 20.18 20.20 20.16 20.20 2,564 +0.07(+0.35%)
Feb 07, 2024 20.15 20.17 20.10 20.13 72,340 -0.10(-0.49%)
Feb 06, 2024 20.25 20.26 20.22 20.23 40,819 -0.16(-0.78%)
Feb 05, 2024 20.33 20.39 20.21 20.39 21,351 -0.23(-1.11%)
Feb 02, 2024 20.62 20.62 20.62 20.62 74,553 -0.31(-1.49%)
Feb 01, 2024 20.92 20.93 20.86 20.93 73,135 -0.25(-1.16%)
Jan 31, 2024 21.23 21.24 21.18 21.18 1,026 +0.04(+0.17%)
Jan 30, 2024 20.98 21.14 20.97 21.14 13,409 +0.16(+0.76%)
Jan 29, 2024 21.10 21.10 20.97 20.98 67,843 -0.13(-0.64%)
Jan 26, 2024 21.09 21.11 21.09 21.11 25,404 +0.03(+0.15%)
Jan 25, 2024 21.08 21.08 21.01 21.08 58,165 +0.22(+1.07%)
Jan 24, 2024 20.96 20.96 20.71 20.86 120,982 -0.03(-0.14%)
Jan 23, 2024 20.89 20.89 20.89 20.89 94,271 +0.39(+1.90%)
Jan 22, 2024 20.53 20.53 20.26 20.50 70,679 +0.04(+0.20%)
Jan 19, 2024 20.60 20.60 20.46 20.46 89,492 -0.20(-0.97%)
Jan 18, 2024 20.49 20.66 20.49 20.66 31,735 -0.04(-0.19%)
Jan 17, 2024 20.67 20.70 20.67 20.70 92,905 -0.36(-1.70%)
Jan 16, 2024 21.02 21.06 21.02 21.06 17,473 -0.11(-0.54%)
Jan 12, 2024 21.14 21.21 21.14 21.17 21,370 -0.08(-0.37%)
Jan 11, 2024 21.35 21.35 21.25 21.25 43,286 -0.14(-0.65%)
Jan 10, 2024 21.40 21.40 21.39 21.39 26,894 -0.01(-0.05%)
Jan 09, 2024 21.07 21.42 21.07 21.40 43,761 +0.34(+1.60%)
Jan 08, 2024 21.06 21.06 21.06 21.06 75,604 +0.05(+0.25%)
Jan 05, 2024 21.04 21.04 21.01 21.01 1,639 +0.08(+0.38%)
Jan 04, 2024 21.05 21.25 20.93 20.93 32,644 +0.12(+0.58%)
Jan 03, 2024 20.69 20.84 20.69 20.81 8,318 +0.01(+0.05%)
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.