Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.28 21.60 21.20 21.60 1,195,293 +0.46(+2.18%)
Mar 26, 2024 21.42 21.56 21.12 21.14 1,307,941 -0.21(-0.98%)
Mar 25, 2024 21.37 21.54 21.30 21.35 746,827 -0.01(-0.05%)
Mar 22, 2024 21.63 21.74 21.35 21.36 1,177,726 -0.26(-1.20%)
Mar 21, 2024 21.23 21.74 21.23 21.62 1,807,430 +0.51(+2.42%)
Mar 20, 2024 20.54 21.16 20.50 21.11 2,054,592 +0.47(+2.28%)
Mar 19, 2024 20.48 20.77 20.20 20.64 1,089,656 +0.13(+0.63%)
Mar 18, 2024 20.50 20.64 20.29 20.51 1,836,614 -0.03(-0.15%)
Mar 15, 2024 20.70 21.10 20.53 20.54 15,732,226 -0.31(-1.49%)
Mar 14, 2024 21.03 21.13 20.59 20.85 2,613,196 -0.24(-1.14%)
Mar 13, 2024 20.98 21.32 20.84 21.09 2,318,918 +0.10(+0.48%)
Mar 12, 2024 20.76 21.11 20.70 20.99 2,373,531 +0.18(+0.86%)
Mar 11, 2024 20.63 21.01 20.57 20.81 3,254,620 +0.13(+0.63%)
Mar 08, 2024 21.09 21.24 20.65 20.68 1,316,830 -0.36(-1.71%)
Mar 07, 2024 20.82 21.11 20.70 21.04 1,158,240 +0.39(+1.89%)
Mar 06, 2024 21.07 21.11 20.44 20.65 3,811,495 -0.20(-0.96%)
Mar 05, 2024 20.89 21.20 20.80 20.85 1,268,432 -0.17(-0.81%)
Mar 04, 2024 20.70 21.20 20.70 21.02 1,675,046 +0.32(+1.55%)
Mar 01, 2024 20.73 20.91 20.52 20.70 2,653,366 -0.02(-0.10%)
Feb 29, 2024 20.57 20.78 20.43 20.72 3,513,213 +0.31(+1.51%)
Feb 28, 2024 19.87 20.44 19.84 20.41 1,861,042 +0.50(+2.50%)
Feb 27, 2024 19.60 19.92 19.45 19.91 1,855,076 +0.47(+2.40%)
Feb 26, 2024 19.52 19.92 19.44 19.45 2,270,008 -0.12(-0.61%)
Feb 23, 2024 19.72 19.86 19.56 19.57 4,689,833 -0.02(-0.10%)
Feb 22, 2024 19.62 20.00 19.58 19.59 4,434,749 -0.08(-0.40%)
Feb 21, 2024 19.75 19.96 19.48 19.67 3,456,224 -0.49(-2.42%)
Feb 20, 2024 20.01 20.54 19.92 20.15 5,433,814 +0.08(+0.40%)
Feb 16, 2024 20.01 20.38 19.92 20.07 1,711,376 -0.08(-0.39%)
Feb 15, 2024 20.14 20.29 19.97 20.15 1,896,546 +0.10(+0.50%)
Feb 14, 2024 19.75 20.11 19.66 20.05 2,701,087 +0.56(+2.86%)
Feb 13, 2024 19.33 19.54 19.17 19.50 2,373,714 -0.26(-1.31%)
Feb 12, 2024 19.49 19.95 19.49 19.76 2,018,635 +0.26(+1.33%)
Feb 09, 2024 19.40 19.60 19.28 19.50 1,991,933 +0.10(+0.51%)
Feb 08, 2024 19.00 19.42 18.94 19.40 1,352,291 +0.41(+2.15%)
Feb 07, 2024 19.08 19.13 18.74 18.99 1,450,977 -0.13(-0.68%)
Feb 06, 2024 19.17 19.34 18.94 19.12 3,131,329 -0.05(-0.26%)
Feb 05, 2024 19.07 19.29 18.85 19.17 1,314,903 -0.04(-0.21%)
Feb 02, 2024 19.11 19.38 19.06 19.21 1,601,386 -0.18(-0.92%)
Feb 01, 2024 19.79 19.87 19.25 19.39 1,752,583 -0.39(-1.96%)
Jan 31, 2024 20.15 20.20 19.76 19.77 2,428,948 -0.68(-3.31%)
Jan 30, 2024 20.08 20.50 20.04 20.45 2,618,458 +0.39(+1.93%)
Jan 29, 2024 19.72 20.10 19.40 20.06 3,228,335 +0.31(+1.56%)
Jan 26, 2024 19.77 20.37 19.67 19.76 3,759,360 +0.00(+0.00%)
Jan 25, 2024 19.89 20.41 19.22 19.76 5,054,400 +0.66(+3.44%)
Jan 24, 2024 19.22 19.36 19.06 19.10 1,884,825 +0.01(+0.05%)
Jan 23, 2024 19.21 19.34 18.97 19.09 1,810,828 -0.14(-0.72%)
Jan 22, 2024 19.10 19.33 19.06 19.23 1,493,697 +0.34(+1.79%)
Jan 19, 2024 18.55 18.90 18.47 18.89 1,092,391 +0.45(+2.43%)
Jan 18, 2024 18.59 18.63 18.16 18.44 2,013,105 -0.15(-0.80%)
Jan 17, 2024 18.40 18.67 18.40 18.59 1,398,409 -0.04(-0.21%)
Jan 16, 2024 18.55 18.63 18.26 18.63 1,580,737 +0.19(+1.02%)
Jan 12, 2024 18.56 18.67 18.30 18.44 1,241,288 -0.09(-0.48%)
Jan 11, 2024 18.27 18.61 18.17 18.53 1,700,010 +0.13(+0.70%)
Jan 10, 2024 18.35 18.55 18.19 18.40 3,897,258 +0.38(+2.10%)
Jan 09, 2024 18.30 18.51 17.94 18.02 2,193,823 -0.42(-2.27%)
Jan 08, 2024 18.51 18.52 18.31 18.44 1,176,005 -0.10(-0.54%)
Jan 05, 2024 18.34 18.74 18.25 18.54 1,895,482 +0.11(+0.59%)
Jan 04, 2024 18.26 18.75 18.26 18.43 2,118,756 +0.00(+0.00%)
Jan 03, 2024 19.01 19.01 18.43 18.43 2,108,850 -0.70(-3.64%)
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.