Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.43 21.64 21.28 21.46 1,232,765 +0.11(+0.52%)
Mar 26, 2024 21.83 21.93 21.33 21.35 937,543 -0.30(-1.39%)
Mar 25, 2024 21.55 21.84 21.49 21.65 1,301,055 +0.10(+0.46%)
Mar 22, 2024 22.47 22.54 21.45 21.55 1,097,724 -0.79(-3.54%)
Mar 21, 2024 22.42 22.46 21.97 22.34 1,572,076 +0.00(+0.00%)
Mar 20, 2024 21.89 22.36 21.72 22.34 1,162,805 +0.44(+2.01%)
Mar 19, 2024 21.56 21.93 21.41 21.90 1,017,164 +0.28(+1.30%)
Mar 18, 2024 21.57 21.95 21.37 21.62 1,083,684 -0.01(-0.05%)
Mar 15, 2024 21.91 22.26 21.59 21.63 3,053,069 -0.46(-2.08%)
Mar 14, 2024 21.53 22.10 21.20 22.09 1,575,886 +0.62(+2.89%)
Mar 13, 2024 22.04 22.44 21.43 21.47 2,863,021 -0.82(-3.68%)
Mar 12, 2024 22.50 22.57 22.25 22.29 1,597,668 -0.14(-0.62%)
Mar 11, 2024 21.50 22.49 21.48 22.43 1,411,617 +0.81(+3.75%)
Mar 08, 2024 21.66 21.80 21.46 21.62 1,283,033 +0.04(+0.19%)
Mar 07, 2024 21.67 21.87 21.51 21.58 1,134,141 +0.11(+0.51%)
Mar 06, 2024 22.12 22.28 21.38 21.47 1,846,267 -0.61(-2.76%)
Mar 05, 2024 22.55 22.66 21.97 22.08 1,191,061 -0.74(-3.24%)
Mar 04, 2024 22.50 22.90 22.39 22.82 1,741,995 +0.58(+2.61%)
Mar 01, 2024 22.00 22.48 21.95 22.24 1,601,763 +0.27(+1.23%)
Feb 29, 2024 22.22 22.26 21.84 21.97 1,767,144 -0.09(-0.41%)
Feb 28, 2024 21.64 22.18 21.50 22.06 1,427,164 +0.40(+1.85%)
Feb 27, 2024 21.83 21.96 21.45 21.66 1,175,639 -0.05(-0.23%)
Feb 26, 2024 21.44 21.79 21.35 21.71 895,096 +0.17(+0.79%)
Feb 23, 2024 21.60 21.71 21.36 21.54 882,404 +0.04(+0.19%)
Feb 22, 2024 21.66 21.86 21.47 21.50 1,262,630 +0.36(+1.70%)
Feb 21, 2024 20.99 21.17 20.89 21.14 1,193,288 -0.10(-0.47%)
Feb 20, 2024 21.27 21.52 21.13 21.24 1,290,088 -0.20(-0.93%)
Feb 16, 2024 21.52 21.70 21.29 21.44 1,117,327 -0.16(-0.74%)
Feb 15, 2024 21.51 21.70 21.33 21.60 1,310,686 +0.48(+2.27%)
Feb 14, 2024 20.96 21.36 20.87 21.12 1,588,467 +0.52(+2.52%)
Feb 13, 2024 20.68 21.06 20.42 20.60 2,573,531 -0.74(-3.47%)
Feb 12, 2024 22.63 22.63 21.25 21.34 2,852,824 -0.62(-2.82%)
Feb 09, 2024 21.43 22.10 21.41 21.96 2,138,332 +0.61(+2.86%)
Feb 08, 2024 20.83 21.36 20.34 21.35 2,908,463 +0.66(+3.19%)
Feb 07, 2024 21.60 21.98 20.03 20.69 4,264,116 +0.35(+1.72%)
Feb 06, 2024 20.46 20.50 20.07 20.34 2,422,909 -0.03(-0.15%)
Feb 05, 2024 20.76 20.76 20.21 20.37 1,079,334 -0.53(-2.54%)
Feb 02, 2024 20.74 21.02 20.45 20.90 1,066,261 +0.07(+0.34%)
Feb 01, 2024 20.57 20.84 20.46 20.83 1,094,833 +0.31(+1.51%)
Jan 31, 2024 20.89 21.05 20.34 20.52 1,703,820 -0.46(-2.19%)
Jan 30, 2024 21.30 21.38 20.87 20.98 1,149,891 -0.16(-0.76%)
Jan 29, 2024 21.21 21.51 20.99 21.14 2,038,143 -0.07(-0.33%)
Jan 26, 2024 21.17 21.51 21.17 21.21 1,286,146 +0.12(+0.57%)
Jan 25, 2024 21.18 21.54 20.95 21.09 1,348,587 +0.22(+1.05%)
Jan 24, 2024 21.37 21.43 20.84 20.87 1,148,639 -0.10(-0.48%)
Jan 23, 2024 21.90 22.02 20.96 20.97 1,509,055 -0.35(-1.64%)
Jan 22, 2024 21.06 21.54 21.03 21.32 1,581,743 +0.44(+2.11%)
Jan 19, 2024 20.55 20.89 20.36 20.88 1,195,495 +0.36(+1.75%)
Jan 18, 2024 20.73 20.91 20.42 20.52 874,001 -0.06(-0.29%)
Jan 17, 2024 20.62 20.71 20.39 20.58 709,025 -0.35(-1.67%)
Jan 16, 2024 20.71 20.94 20.62 20.93 1,083,716 -0.15(-0.71%)
Jan 12, 2024 21.14 21.36 21.00 21.08 1,234,951 +0.14(+0.67%)
Jan 11, 2024 21.16 21.27 20.71 20.94 1,312,576 -0.23(-1.09%)
Jan 10, 2024 20.81 21.21 20.70 21.17 1,224,867 +0.36(+1.73%)
Jan 09, 2024 20.58 21.06 20.47 20.81 1,172,297 +0.01(+0.05%)
Jan 08, 2024 20.32 20.86 20.31 20.80 1,870,675 +1.21(+6.18%)
Jan 05, 2024 19.24 19.84 19.23 19.59 1,979,787 +0.32(+1.66%)
Jan 04, 2024 19.30 19.47 19.19 19.27 1,496,963 -0.12(-0.62%)
Jan 03, 2024 19.85 19.88 19.32 19.39 1,660,716 -0.68(-3.39%)
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.