Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 19.00 19.23 18.58 18.66 129,392 -0.50(-2.61%)
Apr 18, 2024 19.49 19.68 19.05 19.16 100,114 -0.37(-1.89%)
Apr 17, 2024 20.54 20.54 19.51 19.53 101,422 -0.88(-4.31%)
Apr 16, 2024 20.36 20.70 20.18 20.41 100,493 -0.12(-0.58%)
Apr 15, 2024 21.21 21.21 20.47 20.53 104,595 -0.61(-2.89%)
Apr 12, 2024 21.76 21.76 21.09 21.14 94,980 -0.97(-4.39%)
Apr 11, 2024 21.97 22.18 21.73 22.11 69,838 +0.28(+1.28%)
Apr 10, 2024 22.27 22.55 21.68 21.83 99,996 -1.29(-5.58%)
Apr 09, 2024 22.73 23.42 22.69 23.12 71,175 +0.57(+2.53%)
Apr 08, 2024 22.41 22.98 22.41 22.55 54,733 +0.23(+1.03%)
Apr 05, 2024 22.52 22.79 22.26 22.32 67,941 -0.28(-1.24%)
Apr 04, 2024 23.34 23.71 22.55 22.60 93,378 -0.37(-1.61%)
Apr 03, 2024 22.12 23.05 22.11 22.97 82,003 +0.49(+2.18%)
Apr 02, 2024 22.48 22.71 22.29 22.48 122,172 -0.48(-2.09%)
Apr 01, 2024 22.68 23.12 22.32 22.96 134,896 +0.25(+1.10%)
Mar 28, 2024 22.71 23.02 22.60 22.71 101,992 +0.00(+0.00%)
Mar 27, 2024 22.34 22.82 22.05 22.71 73,478 +0.68(+3.09%)
Mar 26, 2024 22.46 22.66 21.99 22.03 81,381 -0.35(-1.56%)
Mar 25, 2024 22.91 22.91 22.38 22.38 53,081 -0.62(-2.70%)
Mar 22, 2024 23.06 23.32 22.73 23.00 103,954 -0.19(-0.82%)
Mar 21, 2024 23.86 24.00 23.19 23.19 157,990 -0.11(-0.47%)
Mar 20, 2024 22.27 23.55 22.27 23.30 110,960 +0.92(+4.11%)
Mar 19, 2024 22.29 22.80 21.95 22.38 115,129 -0.22(-0.97%)
Mar 18, 2024 23.27 23.50 22.48 22.60 163,265 -0.57(-2.46%)
Mar 15, 2024 22.87 23.45 22.85 23.17 563,816 -0.05(-0.22%)
Mar 14, 2024 24.07 24.31 23.10 23.22 149,018 -1.09(-4.48%)
Mar 13, 2024 24.33 24.71 24.17 24.31 116,064 -0.31(-1.26%)
Mar 12, 2024 25.05 25.05 24.28 24.62 128,532 -0.27(-1.08%)
Mar 11, 2024 24.13 25.10 24.13 24.89 170,124 +0.58(+2.39%)
Mar 08, 2024 24.35 24.69 24.03 24.31 187,849 +0.28(+1.17%)
Mar 07, 2024 23.53 24.47 23.53 24.03 118,826 +0.92(+3.98%)
Mar 06, 2024 22.53 23.57 22.53 23.11 127,298 +0.63(+2.80%)
Mar 05, 2024 22.87 23.17 22.34 22.48 157,382 -0.72(-3.10%)
Mar 04, 2024 23.31 23.39 22.66 23.20 219,443 -0.27(-1.15%)
Mar 01, 2024 22.59 23.77 22.24 23.47 160,249 +0.83(+3.67%)
Feb 29, 2024 22.59 22.82 22.00 22.64 189,316 +0.50(+2.26%)
Feb 28, 2024 21.76 22.31 21.61 22.14 140,013 +0.24(+1.10%)
Feb 27, 2024 22.56 22.62 21.81 21.90 149,202 -0.64(-2.84%)
Feb 26, 2024 22.39 22.72 22.31 22.54 112,109 +0.34(+1.53%)
Feb 23, 2024 22.28 22.61 22.14 22.20 180,857 -0.13(-0.58%)
Feb 22, 2024 22.92 23.23 22.24 22.33 144,611 -0.21(-0.93%)
Feb 21, 2024 22.32 22.60 21.97 22.54 153,114 -0.19(-0.84%)
Feb 20, 2024 22.57 23.04 22.24 22.73 187,993 -0.32(-1.39%)
Feb 16, 2024 23.77 23.96 22.81 23.05 243,274 -1.44(-5.88%)
Feb 15, 2024 25.00 25.19 23.93 24.49 240,491 -0.02(-0.08%)
Feb 14, 2024 22.50 24.88 22.03 24.51 339,793 +4.32(+21.40%)
Feb 13, 2024 20.84 21.16 19.97 20.19 255,771 -1.74(-7.93%)
Feb 12, 2024 21.77 22.30 21.77 21.93 140,463 +0.29(+1.34%)
Feb 09, 2024 20.56 21.67 20.56 21.64 124,218 +1.02(+4.95%)
Feb 08, 2024 19.55 20.83 19.44 20.62 156,293 +1.30(+6.73%)
Feb 07, 2024 19.51 19.61 19.25 19.32 73,358 -0.15(-0.77%)
Feb 06, 2024 19.50 19.54 19.23 19.47 126,613 -0.12(-0.61%)
Feb 05, 2024 18.87 19.86 18.87 19.59 195,033 +0.75(+3.98%)
Feb 02, 2024 18.89 19.05 18.54 18.84 127,326 -0.37(-1.93%)
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.