Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.75 21.72 20.63 21.63 247,648 +1.10(+5.36%)
Mar 26, 2024 20.17 20.62 20.09 20.53 168,159 +0.51(+2.55%)
Mar 25, 2024 20.50 20.83 20.02 20.02 225,651 -0.42(-2.05%)
Mar 22, 2024 20.95 20.95 20.40 20.44 152,623 -0.57(-2.71%)
Mar 21, 2024 20.82 21.42 20.67 21.01 303,403 +0.30(+1.45%)
Mar 20, 2024 20.39 21.06 20.30 20.71 208,233 +0.32(+1.57%)
Mar 19, 2024 19.89 20.44 19.89 20.39 175,069 +0.48(+2.41%)
Mar 18, 2024 19.74 20.02 19.55 19.91 188,184 +0.16(+0.81%)
Mar 15, 2024 19.98 20.08 19.11 19.75 452,934 -0.34(-1.69%)
Mar 14, 2024 19.90 20.20 19.81 20.09 209,892 +0.11(+0.55%)
Mar 13, 2024 19.93 20.16 19.84 19.98 182,105 -0.01(-0.05%)
Mar 12, 2024 19.76 20.11 19.43 19.99 198,287 +0.08(+0.40%)
Mar 11, 2024 19.95 20.20 19.83 19.91 223,526 -0.11(-0.55%)
Mar 08, 2024 19.77 20.34 19.76 20.02 254,406 +0.40(+2.04%)
Mar 07, 2024 19.36 19.65 19.27 19.62 146,909 +0.46(+2.40%)
Mar 06, 2024 18.64 19.21 18.56 19.16 202,914 +0.58(+3.12%)
Mar 05, 2024 19.00 19.07 18.38 18.58 210,515 -0.60(-3.13%)
Mar 04, 2024 18.98 19.32 18.95 19.18 131,955 +0.16(+0.84%)
Mar 01, 2024 19.16 19.25 18.87 19.02 196,640 -0.28(-1.45%)
Feb 29, 2024 19.08 19.35 18.76 19.30 191,144 +0.23(+1.21%)
Feb 28, 2024 19.40 19.60 19.05 19.07 298,992 -0.54(-2.75%)
Feb 27, 2024 20.18 20.39 19.60 19.61 227,972 -0.51(-2.53%)
Feb 26, 2024 20.00 20.49 19.86 20.12 516,289 -0.15(-0.74%)
Feb 23, 2024 19.69 20.28 19.57 20.27 259,666 +0.56(+2.84%)
Feb 22, 2024 19.58 19.91 19.22 19.71 333,057 +0.14(+0.72%)
Feb 21, 2024 18.79 19.63 18.75 19.57 386,695 +0.87(+4.65%)
Feb 20, 2024 18.50 19.30 18.50 18.70 592,031 -0.11(-0.58%)
Feb 16, 2024 19.41 19.61 17.63 18.81 647,860 +0.77(+4.27%)
Feb 15, 2024 17.40 18.15 17.40 18.04 329,689 +0.48(+2.73%)
Feb 14, 2024 17.29 17.66 17.09 17.56 204,511 +0.53(+3.11%)
Feb 13, 2024 16.96 17.30 16.80 17.03 238,876 -0.56(-3.18%)
Feb 12, 2024 17.19 17.74 17.02 17.59 228,963 +0.43(+2.51%)
Feb 09, 2024 17.00 17.18 16.83 17.16 162,922 +0.17(+1.00%)
Feb 08, 2024 16.66 17.00 16.50 16.99 128,438 +0.29(+1.74%)
Feb 07, 2024 17.00 17.00 16.65 16.70 165,245 -0.27(-1.59%)
Feb 06, 2024 16.72 17.07 16.48 16.97 201,976 +0.25(+1.50%)
Feb 05, 2024 16.66 16.89 16.52 16.72 227,556 -0.15(-0.89%)
Feb 02, 2024 16.78 17.17 16.61 16.87 269,945 -0.15(-0.88%)
Feb 01, 2024 16.79 17.09 16.50 17.02 256,756 +0.30(+1.79%)
Jan 31, 2024 16.97 17.36 16.68 16.72 257,054 -0.28(-1.65%)
Jan 30, 2024 17.16 17.34 16.91 17.00 214,640 -0.25(-1.45%)
Jan 29, 2024 16.84 17.50 16.66 17.25 254,796 +0.42(+2.50%)
Jan 26, 2024 17.20 17.30 16.62 16.83 162,931 -0.36(-2.09%)
Jan 25, 2024 17.12 17.21 16.73 17.19 257,526 +0.30(+1.78%)
Jan 24, 2024 17.84 17.84 16.78 16.89 223,685 -0.71(-4.03%)
Jan 23, 2024 18.38 18.39 17.60 17.60 210,512 -0.59(-3.24%)
Jan 22, 2024 18.48 18.80 18.16 18.19 337,011 -0.05(-0.27%)
Jan 19, 2024 18.12 18.25 17.76 18.24 161,388 +0.28(+1.56%)
Jan 18, 2024 18.75 18.75 17.84 17.96 135,496 -0.65(-3.49%)
Jan 17, 2024 17.90 18.66 17.90 18.61 218,213 +0.36(+1.97%)
Jan 16, 2024 18.17 18.38 17.95 18.25 169,752 -0.10(-0.54%)
Jan 12, 2024 18.25 18.55 18.05 18.35 427,028 +0.25(+1.38%)
Jan 11, 2024 18.11 18.23 17.75 18.10 141,885 -0.08(-0.44%)
Jan 10, 2024 17.76 18.20 17.68 18.18 194,356 +0.38(+2.13%)
Jan 09, 2024 17.69 18.00 17.61 17.80 160,160 -0.16(-0.89%)
Jan 08, 2024 16.82 17.98 16.82 17.96 207,458 +1.21(+7.22%)
Jan 05, 2024 17.00 17.12 16.64 16.75 154,614 -0.55(-3.18%)
Jan 04, 2024 17.79 17.91 17.20 17.30 169,219 -0.37(-2.09%)
Jan 03, 2024 17.89 18.20 17.55 17.67 200,468 -0.29(-1.61%)
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.