Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 20.48 20.73 20.39 20.69 32,100 +0.17(+0.84%)
Feb 28, 2024 20.49 20.54 20.34 20.52 37,063 -0.05(-0.22%)
Feb 27, 2024 20.40 20.57 20.27 20.57 69,051 +0.14(+0.67%)
Feb 26, 2024 20.67 20.67 20.40 20.43 62,523 -0.09(-0.44%)
Feb 23, 2024 20.69 20.69 20.47 20.52 38,655 -0.05(-0.22%)
Feb 22, 2024 20.43 20.62 20.43 20.57 49,174 +0.53(+2.63%)
Feb 21, 2024 20.02 20.06 19.88 20.04 30,183 -0.10(-0.50%)
Feb 20, 2024 20.22 20.22 19.89 20.14 56,790 -0.01(-0.05%)
Feb 16, 2024 20.29 20.32 20.03 20.15 42,682 -0.07(-0.36%)
Feb 15, 2024 20.41 20.41 20.11 20.22 54,985 -0.25(-1.24%)
Feb 14, 2024 20.28 20.47 20.14 20.47 62,197 +0.25(+1.26%)
Feb 13, 2024 20.50 20.50 20.11 20.22 93,874 -0.46(-2.20%)
Feb 12, 2024 20.89 20.89 20.61 20.67 73,945 -0.14(-0.66%)
Feb 09, 2024 20.91 20.91 20.72 20.81 69,543 +0.00(+0.00%)
Feb 08, 2024 20.81 20.81 20.73 20.81 22,882 +0.04(+0.18%)
Feb 07, 2024 20.70 20.77 20.48 20.77 63,060 +0.28(+1.35%)
Feb 06, 2024 20.63 20.63 20.34 20.50 68,516 +0.01(+0.04%)
Feb 05, 2024 20.73 20.73 20.38 20.49 48,849 -0.09(-0.43%)
Feb 02, 2024 20.66 20.66 20.37 20.58 83,436 +0.18(+0.87%)
Feb 01, 2024 20.49 20.49 20.26 20.40 30,448 +0.29(+1.45%)
Jan 31, 2024 20.55 20.74 20.02 20.11 45,900 -0.26(-1.30%)
Jan 30, 2024 20.48 20.57 20.28 20.37 51,129 -0.03(-0.13%)
Jan 29, 2024 20.37 20.46 20.22 20.40 55,549 +0.09(+0.43%)
Jan 26, 2024 20.20 20.31 20.14 20.31 36,577 +0.11(+0.52%)
Jan 25, 2024 20.14 20.24 20.05 20.21 40,415 +0.09(+0.44%)
Jan 24, 2024 20.04 20.16 19.93 20.12 29,186 +0.25(+1.24%)
Jan 23, 2024 19.96 19.96 19.71 19.87 40,365 +0.09(+0.45%)
Jan 22, 2024 20.04 20.04 19.65 19.78 52,402 +0.00(+0.00%)
Jan 19, 2024 20.00 20.00 19.74 19.78 61,821 +0.02(+0.09%)
Jan 18, 2024 19.59 19.91 19.58 19.77 53,623 +0.16(+0.81%)
Jan 17, 2024 19.69 19.69 19.39 19.61 32,856 +0.02(+0.09%)
Jan 16, 2024 19.65 19.73 19.50 19.59 95,622 +0.08(+0.41%)
Jan 12, 2024 19.52 19.56 19.22 19.51 61,105 -0.01(-0.05%)
Jan 11, 2024 19.47 19.52 19.37 19.52 53,869 +0.05(+0.27%)
Jan 10, 2024 19.38 19.47 19.27 19.47 37,608 +0.18(+0.94%)
Jan 09, 2024 19.09 19.30 19.08 19.28 32,193 -0.15(-0.75%)
Jan 08, 2024 18.94 19.43 18.91 19.43 53,003 +0.54(+2.85%)
Jan 05, 2024 19.07 19.16 18.86 18.89 64,167 -0.01(-0.04%)
Jan 04, 2024 19.02 19.13 18.83 18.90 84,659 -0.10(-0.54%)
Jan 03, 2024 19.07 19.19 18.96 19.00 59,263 +0.00(+0.00%)
Jan 02, 2024 19.26 19.26 18.85 19.00 75,559 -0.28(-1.43%)
Dec 29, 2023 19.30 19.32 19.13 19.28 55,946 +0.05(+0.27%)
Dec 28, 2023 19.29 19.29 19.12 19.23 44,758 +0.10(+0.54%)
Dec 27, 2023 19.18 19.18 19.01 19.12 45,005 -0.02(-0.09%)
Dec 26, 2023 19.15 19.24 19.10 19.14 40,678 +0.03(+0.18%)
Dec 22, 2023 19.11 19.17 19.04 19.11 47,147 +0.04(+0.23%)
Dec 21, 2023 18.99 19.18 18.89 19.06 31,245 +0.09(+0.50%)
Dec 20, 2023 19.00 19.13 18.89 18.97 37,990 +0.00(+0.00%)
Dec 19, 2023 18.89 18.98 18.89 18.97 32,295 +0.08(+0.41%)
Dec 18, 2023 18.88 18.98 18.74 18.89 64,786 +0.13(+0.69%)
Dec 15, 2023 18.59 18.89 18.59 18.76 55,220 +0.20(+1.07%)
Dec 14, 2023 19.06 19.06 18.55 18.56 91,984 -0.35(-1.87%)
Dec 13, 2023 18.97 19.08 18.81 18.92 76,387 +0.02(+0.09%)
Dec 12, 2023 18.84 18.92 18.77 18.90 20,411 +0.01(+0.05%)
Dec 11, 2023 18.78 18.89 18.63 18.89 68,526 -0.01(-0.05%)
Dec 08, 2023 18.73 18.90 18.69 18.90 31,737 +0.13(+0.69%)
Dec 07, 2023 18.69 18.81 18.50 18.77 57,078 +0.14(+0.73%)
Dec 06, 2023 18.92 18.92 18.59 18.63 84,306 -0.16(-0.86%)
Dec 05, 2023 18.58 18.83 18.44 18.80 24,500 +0.18(+0.98%)
Dec 04, 2023 18.74 18.74 18.30 18.61 34,645 -0.27(-1.45%)
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.