Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.65 22.44 21.34 22.42 494,569 +0.89(+4.13%)
Mar 26, 2024 22.01 22.25 21.47 21.53 512,471 -0.37(-1.69%)
Mar 25, 2024 22.57 22.87 21.81 21.90 272,499 -0.72(-3.18%)
Mar 22, 2024 22.74 23.08 22.58 22.62 362,095 -0.19(-0.83%)
Mar 21, 2024 22.81 23.52 22.57 22.81 445,036 +0.06(+0.26%)
Mar 20, 2024 22.44 22.86 22.18 22.75 700,591 -0.01(-0.04%)
Mar 19, 2024 22.22 23.22 21.78 22.76 418,219 +0.51(+2.29%)
Mar 18, 2024 22.99 23.80 22.07 22.25 525,156 -0.84(-3.64%)
Mar 15, 2024 21.92 23.39 21.92 23.09 2,473,663 +1.06(+4.81%)
Mar 14, 2024 23.24 23.44 21.48 22.03 971,089 -1.33(-5.69%)
Mar 13, 2024 22.65 23.60 22.65 23.36 468,671 +0.56(+2.46%)
Mar 12, 2024 23.10 23.29 22.67 22.80 581,923 -0.33(-1.43%)
Mar 11, 2024 24.06 24.40 23.03 23.13 719,608 -1.12(-4.62%)
Mar 08, 2024 23.90 24.45 23.86 24.25 838,738 +0.46(+1.93%)
Mar 07, 2024 23.91 23.97 23.39 23.79 576,721 -0.04(-0.17%)
Mar 06, 2024 23.30 24.07 23.03 23.83 685,812 +0.98(+4.29%)
Mar 05, 2024 23.75 24.01 22.49 22.85 1,538,539 -1.07(-4.47%)
Mar 04, 2024 24.08 24.14 23.27 23.92 816,816 +0.10(+0.42%)
Mar 01, 2024 23.11 23.96 22.50 23.82 817,664 +0.87(+3.79%)
Feb 29, 2024 23.40 23.92 22.85 22.95 1,136,496 +0.16(+0.70%)
Feb 28, 2024 24.47 24.54 20.80 22.79 3,428,923 -3.73(-14.06%)
Feb 27, 2024 26.18 26.84 25.92 26.52 1,064,736 +0.65(+2.51%)
Feb 26, 2024 24.40 26.20 24.40 25.87 980,163 +1.40(+5.72%)
Feb 23, 2024 24.39 24.92 24.26 24.47 372,554 +0.08(+0.33%)
Feb 22, 2024 23.88 24.57 23.75 24.39 417,660 +0.30(+1.25%)
Feb 21, 2024 23.28 24.10 23.09 24.09 528,977 +0.59(+2.51%)
Feb 20, 2024 23.89 24.86 23.28 23.50 943,868 -0.65(-2.69%)
Feb 16, 2024 21.17 24.23 20.95 24.15 1,434,292 +2.85(+13.38%)
Feb 15, 2024 20.16 21.35 20.16 21.30 577,609 +1.20(+5.97%)
Feb 14, 2024 19.51 20.12 19.25 20.10 452,827 +0.98(+5.13%)
Feb 13, 2024 19.78 20.36 18.85 19.12 670,754 -1.39(-6.78%)
Feb 12, 2024 19.36 20.59 19.31 20.51 663,752 +1.09(+5.61%)
Feb 09, 2024 18.81 19.72 18.80 19.42 580,430 +0.77(+4.13%)
Feb 08, 2024 18.65 18.77 18.41 18.65 733,553 -0.05(-0.27%)
Feb 07, 2024 19.10 19.10 18.49 18.70 319,365 -0.41(-2.15%)
Feb 06, 2024 18.78 19.12 18.57 19.11 520,268 +0.32(+1.70%)
Feb 05, 2024 18.45 18.96 18.26 18.79 416,813 +0.05(+0.27%)
Feb 02, 2024 18.72 18.90 18.36 18.74 399,973 -0.32(-1.68%)
Feb 01, 2024 18.77 19.21 18.40 19.06 624,827 +0.36(+1.93%)
Jan 31, 2024 19.36 19.54 18.64 18.70 692,026 -0.70(-3.61%)
Jan 30, 2024 20.38 20.38 19.23 19.40 524,816 -1.09(-5.32%)
Jan 29, 2024 20.05 20.56 19.73 20.49 620,319 +0.41(+2.04%)
Jan 26, 2024 20.05 20.30 19.51 20.08 1,542,168 +0.25(+1.26%)
Jan 25, 2024 20.13 20.36 19.54 19.83 525,436 -0.04(-0.20%)
Jan 24, 2024 19.91 20.11 19.63 19.87 639,356 +0.14(+0.71%)
Jan 23, 2024 20.41 20.98 19.60 19.73 586,051 -0.29(-1.45%)
Jan 22, 2024 19.75 20.14 19.66 20.02 516,557 +0.38(+1.93%)
Jan 19, 2024 19.69 19.73 19.20 19.64 339,364 -0.03(-0.15%)
Jan 18, 2024 20.08 20.08 19.48 19.67 501,873 -0.34(-1.70%)
Jan 17, 2024 20.07 20.47 19.75 20.01 600,370 -0.38(-1.86%)
Jan 16, 2024 20.25 20.78 20.01 20.39 627,821 +0.09(+0.44%)
Jan 12, 2024 20.67 21.10 20.11 20.30 304,270 -0.12(-0.59%)
Jan 11, 2024 20.21 20.53 20.09 20.42 512,977 -0.06(-0.29%)
Jan 10, 2024 20.52 20.97 20.27 20.48 358,700 -0.10(-0.49%)
Jan 09, 2024 20.83 20.95 20.12 20.58 374,947 -0.47(-2.23%)
Jan 08, 2024 20.51 21.20 20.14 21.05 940,509 +0.46(+2.23%)
Jan 05, 2024 21.82 21.82 20.50 20.59 651,137 -1.52(-6.87%)
Jan 04, 2024 22.06 22.57 21.49 22.11 793,818 +0.26(+1.19%)
Jan 03, 2024 22.31 22.31 21.58 21.85 780,684 -0.66(-2.93%)
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.