Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 18.38 18.54 17.12 17.54 875,221 -0.97(-5.24%)
Apr 11, 2024 18.43 19.08 17.96 18.51 1,160,279 +0.26(+1.42%)
Apr 10, 2024 17.73 18.41 17.44 18.25 1,240,033 +0.15(+0.83%)
Apr 09, 2024 19.50 19.54 17.94 18.10 1,588,610 -0.25(-1.36%)
Apr 08, 2024 18.42 18.71 18.01 18.35 2,035,877 +0.11(+0.60%)
Apr 05, 2024 17.66 19.03 17.45 18.24 2,502,973 +0.46(+2.59%)
Apr 04, 2024 15.07 18.90 15.07 17.78 6,816,756 +4.11(+30.07%)
Apr 03, 2024 13.19 13.71 12.82 13.67 1,745,720 +0.36(+2.70%)
Apr 02, 2024 13.65 13.98 13.15 13.31 1,116,754 -0.71(-5.06%)
Apr 01, 2024 14.70 14.70 13.73 14.02 1,128,177 -0.70(-4.76%)
Mar 28, 2024 14.74 15.25 14.27 14.72 809,041 -0.24(-1.60%)
Mar 27, 2024 14.33 14.99 14.26 14.96 1,023,777 +0.74(+5.20%)
Mar 26, 2024 14.59 14.72 14.19 14.22 802,337 -0.19(-1.32%)
Mar 25, 2024 14.46 14.56 14.08 14.41 813,835 -0.07(-0.48%)
Mar 22, 2024 15.51 15.52 14.47 14.48 852,756 -0.91(-5.91%)
Mar 21, 2024 15.64 16.18 15.37 15.39 860,410 +0.00(+0.00%)
Mar 20, 2024 15.53 15.78 14.89 15.39 976,965 -0.19(-1.22%)
Mar 19, 2024 15.42 15.77 14.92 15.58 1,598,717 -0.02(-0.13%)
Mar 18, 2024 15.80 16.38 15.27 15.60 1,551,754 -0.33(-2.07%)
Mar 15, 2024 16.02 16.75 15.86 15.93 4,448,298 -0.13(-0.81%)
Mar 14, 2024 16.32 16.75 15.57 16.06 2,154,361 -0.50(-3.02%)
Mar 13, 2024 17.50 17.64 15.92 16.56 1,932,460 -1.04(-5.91%)
Mar 12, 2024 16.86 17.82 16.66 17.60 1,827,004 +0.66(+3.90%)
Mar 11, 2024 17.15 18.13 16.75 16.94 1,674,953 -0.49(-2.81%)
Mar 08, 2024 19.34 21.49 16.44 17.43 4,453,569 -3.08(-15.02%)
Mar 07, 2024 21.59 21.79 20.47 20.51 1,768,180 -0.96(-4.47%)
Mar 06, 2024 21.07 21.88 20.66 21.47 1,730,276 +0.83(+4.02%)
Mar 05, 2024 20.79 21.33 20.28 20.64 2,409,862 -0.08(-0.39%)
Mar 04, 2024 19.78 20.80 19.41 20.72 2,662,510 +1.66(+8.71%)
Mar 01, 2024 18.06 19.39 18.00 19.06 2,029,569 +1.12(+6.24%)
Feb 29, 2024 17.84 18.60 17.64 17.94 2,248,232 +0.75(+4.36%)
Feb 28, 2024 17.22 17.81 17.03 17.19 963,159 -0.07(-0.41%)
Feb 27, 2024 16.99 18.52 16.41 17.26 1,779,566 +0.45(+2.68%)
Feb 26, 2024 18.00 18.48 16.55 16.81 1,755,974 -1.33(-7.33%)
Feb 23, 2024 17.13 18.19 17.12 18.14 1,033,003 +1.03(+6.02%)
Feb 22, 2024 17.13 18.45 16.97 17.11 916,248 +0.07(+0.41%)
Feb 21, 2024 17.03 17.38 16.80 17.04 655,633 -0.13(-0.76%)
Feb 20, 2024 17.13 17.61 16.89 17.17 861,755 -0.11(-0.64%)
Feb 16, 2024 17.27 17.50 16.85 17.28 971,186 -0.12(-0.69%)
Feb 15, 2024 16.89 17.70 16.32 17.40 1,079,695 +0.27(+1.58%)
Feb 14, 2024 16.62 17.70 16.60 17.13 981,408 -0.22(-1.27%)
Feb 13, 2024 16.98 17.48 16.69 17.35 1,073,011 -0.57(-3.18%)
Feb 12, 2024 17.56 18.43 17.52 17.92 1,296,733 +0.60(+3.46%)
Feb 09, 2024 18.31 18.73 16.77 17.32 1,851,340 -0.98(-5.36%)
Feb 08, 2024 17.36 18.85 17.31 18.30 2,009,436 +0.87(+4.99%)
Feb 07, 2024 17.34 18.10 17.01 17.43 2,316,773 +0.17(+0.98%)
Feb 06, 2024 16.75 17.31 16.37 17.26 1,370,580 +0.51(+3.04%)
Feb 05, 2024 15.33 16.85 15.31 16.75 1,841,749 +1.30(+8.45%)
Feb 02, 2024 15.14 15.87 14.92 15.45 1,912,710 +0.18(+1.15%)
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.