Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 17.64 17.85 17.45 17.55 558,348 -0.31(-1.74%)
Apr 11, 2024 17.59 17.88 17.49 17.86 535,789 +0.35(+2.00%)
Apr 10, 2024 17.64 17.92 17.37 17.51 871,383 -0.74(-4.05%)
Apr 09, 2024 18.72 18.77 17.91 18.25 566,709 -0.43(-2.30%)
Apr 08, 2024 18.75 18.90 18.66 18.68 1,107,333 +0.01(+0.05%)
Apr 05, 2024 18.45 19.01 18.45 18.67 986,413 +0.25(+1.36%)
Apr 04, 2024 18.79 18.89 18.39 18.42 573,955 -0.03(-0.16%)
Apr 03, 2024 18.05 18.47 18.05 18.45 624,912 +0.39(+2.16%)
Apr 02, 2024 18.11 18.17 17.82 18.06 810,380 -0.32(-1.74%)
Apr 01, 2024 18.73 18.87 18.32 18.38 669,309 -0.36(-1.92%)
Mar 28, 2024 18.87 18.80 18.80 18.74 958,443 -0.10(-0.53%)
Mar 27, 2024 18.97 19.06 18.65 18.84 768,246 -0.02(-0.11%)
Mar 26, 2024 18.70 19.03 18.61 18.86 1,024,483 +0.30(+1.62%)
Mar 25, 2024 18.71 18.77 18.43 18.56 739,535 -0.05(-0.27%)
Mar 22, 2024 18.73 18.77 18.39 18.61 753,183 +0.03(+0.16%)
Mar 21, 2024 18.52 18.67 18.28 18.58 1,115,954 +0.27(+1.47%)
Mar 20, 2024 18.01 18.41 17.82 18.31 875,002 +0.28(+1.55%)
Mar 19, 2024 17.98 18.15 17.84 18.03 924,651 +0.10(+0.56%)
Mar 18, 2024 17.96 18.13 17.82 17.93 1,956,967 -0.10(-0.55%)
Mar 15, 2024 17.72 18.09 17.59 18.03 15,720,387 +0.18(+1.01%)
Mar 14, 2024 17.98 17.98 17.55 17.85 1,682,633 -0.15(-0.83%)
Mar 13, 2024 17.78 18.04 17.78 18.00 1,062,917 +0.12(+0.67%)
Mar 12, 2024 17.71 17.93 17.54 17.88 878,830 +0.12(+0.68%)
Mar 11, 2024 17.80 17.89 17.62 17.76 782,359 -0.26(-1.44%)
Mar 08, 2024 18.00 18.56 17.92 18.02 1,380,650 +0.18(+1.01%)
Mar 07, 2024 17.48 17.86 17.37 17.84 1,076,889 +0.54(+3.12%)
Mar 06, 2024 17.35 17.55 17.16 17.30 1,127,056 +0.16(+0.93%)
Mar 05, 2024 17.20 17.43 17.00 17.14 1,109,326 -0.19(-1.10%)
Mar 04, 2024 17.76 17.97 17.32 17.33 903,254 -0.37(-2.09%)
Mar 01, 2024 17.31 17.74 17.10 17.70 1,774,368 +0.39(+2.25%)
Feb 29, 2024 16.89 17.37 16.63 17.31 1,668,525 +0.62(+3.71%)
Feb 28, 2024 16.35 17.18 16.35 16.69 1,954,280 +0.12(+0.72%)
Feb 27, 2024 15.94 17.61 15.72 16.57 2,505,332 +1.12(+7.25%)
Feb 26, 2024 15.32 15.48 15.26 15.45 737,744 +0.06(+0.39%)
Feb 23, 2024 15.32 15.54 15.27 15.39 982,562 +0.01(+0.07%)
Feb 22, 2024 15.41 15.61 15.21 15.38 1,228,859 +0.04(+0.26%)
Feb 21, 2024 15.20 15.38 15.08 15.34 680,647 +0.14(+0.92%)
Feb 20, 2024 15.01 15.22 14.89 15.20 753,709 -0.08(-0.52%)
Feb 16, 2024 15.19 15.33 14.95 15.28 808,400 -0.03(-0.20%)
Feb 15, 2024 15.26 15.31 14.96 15.31 1,143,553 +0.21(+1.39%)
Feb 14, 2024 14.83 15.14 14.66 15.10 766,555 +0.52(+3.57%)
Feb 13, 2024 14.46 14.85 14.25 14.58 1,075,598 -0.41(-2.74%)
Feb 12, 2024 14.61 15.04 14.56 14.99 690,269 +0.42(+2.88%)
Feb 09, 2024 14.73 14.76 14.29 14.57 1,041,331 -0.15(-1.02%)
Feb 08, 2024 14.29 14.72 14.22 14.72 1,226,195 +0.52(+3.66%)
Feb 07, 2024 13.92 14.22 13.92 14.20 761,147 +0.36(+2.60%)
Feb 06, 2024 13.54 13.85 13.39 13.84 616,893 +0.25(+1.84%)
Feb 05, 2024 13.87 13.87 13.37 13.59 600,367 -0.50(-3.55%)
Feb 02, 2024 14.03 14.20 13.96 14.09 477,906 -0.19(-1.33%)
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.