Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 14.99 15.97 14.66 15.87 26,488,156 +0.82(+5.45%)
Apr 10, 2024 14.80 15.72 14.59 15.05 22,201,244 -0.28(-1.83%)
Apr 09, 2024 15.09 15.76 14.84 15.33 26,441,184 -0.03(-0.20%)
Apr 08, 2024 16.83 17.33 15.21 15.36 30,329,228 -0.24(-1.54%)
Apr 05, 2024 15.73 16.52 15.58 15.60 21,599,360 -0.29(-1.83%)
Apr 04, 2024 16.90 17.75 15.86 15.89 38,146,760 -0.29(-1.82%)
Apr 03, 2024 16.85 17.08 16.18 16.18 22,823,996 -0.64(-3.83%)
Apr 02, 2024 17.91 17.93 16.52 16.83 29,407,936 -1.75(-9.42%)
Apr 01, 2024 19.49 20.50 18.54 18.58 35,500,148 -2.63(-12.40%)
Mar 28, 2024 23.19 21.52 21.11 21.21 45,390,900 -1.90(-8.22%)
Mar 27, 2024 24.04 24.72 22.46 23.11 32,246,992 -0.08(-0.34%)
Mar 26, 2024 23.21 24.15 22.35 23.19 30,454,936 -0.21(-0.90%)
Mar 25, 2024 20.15 24.08 20.12 23.40 48,235,964 +3.88(+19.88%)
Mar 22, 2024 19.82 19.95 18.63 19.52 31,839,568 -1.25(-6.02%)
Mar 21, 2024 19.63 21.02 19.29 20.77 41,668,080 +0.52(+2.57%)
Mar 20, 2024 16.51 20.25 16.12 20.25 45,129,496 +3.76(+22.80%)
Mar 19, 2024 16.63 17.08 15.06 16.49 35,709,432 -0.97(-5.56%)
Mar 18, 2024 17.00 18.23 16.25 17.46 32,752,124 +0.03(+0.17%)
Mar 15, 2024 15.65 17.73 15.32 17.43 44,009,308 +1.59(+10.04%)
Mar 14, 2024 16.36 16.60 14.99 15.84 34,116,928 -1.27(-7.42%)
Mar 13, 2024 16.46 17.89 16.29 17.11 32,597,132 +0.62(+3.76%)
Mar 12, 2024 17.11 17.27 15.58 16.49 37,934,760 -0.42(-2.48%)
Mar 11, 2024 21.04 21.33 16.87 16.91 46,748,300 -3.33(-16.45%)
Mar 08, 2024 18.20 20.49 17.99 20.24 58,043,232 +2.42(+13.58%)
Mar 07, 2024 16.49 17.99 15.91 17.82 35,984,508 +1.25(+7.51%)
Mar 06, 2024 16.12 17.34 15.06 16.57 41,159,108 +1.24(+8.12%)
Mar 05, 2024 16.00 17.19 14.78 15.33 50,104,104 -1.14(-6.92%)
Mar 04, 2024 18.91 19.18 15.89 16.47 61,328,372 -1.39(-7.78%)
Mar 01, 2024 16.72 17.87 15.53 17.86 40,502,192 +1.14(+6.82%)
Feb 29, 2024 19.40 19.54 15.81 16.72 61,658,876 -1.36(-7.52%)
Feb 28, 2024 21.85 22.38 17.76 18.08 74,089,392 -2.81(-13.45%)
Feb 27, 2024 23.07 23.45 20.30 20.89 58,934,184 +0.54(+2.65%)
Feb 26, 2024 16.61 20.95 16.57 20.35 62,616,788 +3.92(+23.86%)
Feb 23, 2024 16.71 17.06 15.88 16.43 19,874,408 -0.66(-3.86%)
Feb 22, 2024 15.70 17.68 15.29 17.09 38,813,144 +1.63(+10.54%)
Feb 21, 2024 15.20 16.55 15.00 15.46 26,383,068 -1.10(-6.64%)
Feb 20, 2024 18.36 18.50 15.44 16.56 43,339,744 -1.30(-7.28%)
Feb 16, 2024 17.44 18.01 16.50 17.86 33,765,364 +0.63(+3.66%)
Feb 15, 2024 18.11 19.23 16.47 17.23 51,568,484 -0.62(-3.47%)
Feb 14, 2024 18.14 18.87 16.86 17.85 51,166,528 +1.96(+12.33%)
Feb 13, 2024 14.35 16.39 13.75 15.89 49,253,096 -0.11(-0.72%)
Feb 12, 2024 14.19 16.44 14.10 16.00 68,954,112 +2.05(+14.73%)
Feb 09, 2024 13.02 14.59 11.95 13.95 89,228,616 +3.45(+32.86%)
Feb 08, 2024 9.930 10.54 9.530 10.50 35,876,728 +1.19(+12.78%)
Feb 07, 2024 8.760 9.340 8.461 9.310 21,407,072 +0.61(+7.01%)
Feb 06, 2024 7.760 8.720 7.640 8.700 20,737,256 +0.94(+12.11%)
Feb 05, 2024 8.260 8.370 7.680 7.760 19,664,840 -0.52(-6.28%)
Feb 02, 2024 8.110 8.610 8.030 8.280 16,921,444 -0.08(-0.96%)
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.