Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 18.15 18.15 17.62 17.73 220,859 -0.31(-1.72%)
Apr 12, 2024 18.27 18.27 17.80 18.04 249,305 -0.63(-3.37%)
Apr 11, 2024 18.34 18.73 18.29 18.67 160,637 +0.36(+1.97%)
Apr 10, 2024 18.26 18.58 18.04 18.31 235,742 -0.42(-2.24%)
Apr 09, 2024 18.70 18.74 18.33 18.73 197,396 +0.15(+0.81%)
Apr 08, 2024 18.44 18.68 18.27 18.58 248,321 -0.01(-0.05%)
Apr 05, 2024 18.25 18.75 18.02 18.59 180,167 +0.50(+2.76%)
Apr 04, 2024 19.97 19.98 18.01 18.09 675,051 -1.63(-8.25%)
Apr 03, 2024 19.41 19.79 19.27 19.72 432,441 +0.23(+1.17%)
Apr 02, 2024 19.64 19.64 19.08 19.49 390,887 -0.40(-2.00%)
Apr 01, 2024 19.75 20.07 19.57 19.89 366,651 +0.29(+1.50%)
Mar 28, 2024 19.38 19.79 19.38 19.59 302,042 +0.16(+0.83%)
Mar 27, 2024 19.49 19.50 19.02 19.43 276,216 +0.18(+0.93%)
Mar 26, 2024 19.39 19.57 19.06 19.25 301,040 +0.04(+0.20%)
Mar 25, 2024 18.73 19.56 18.69 19.22 313,866 -0.01(-0.05%)
Mar 22, 2024 19.14 19.29 18.78 19.22 345,527 +0.02(+0.10%)
Mar 21, 2024 19.97 20.03 19.08 19.21 314,655 -0.09(-0.44%)
Mar 20, 2024 19.49 19.52 18.66 19.29 390,967 -0.10(-0.54%)
Mar 19, 2024 19.69 19.79 18.96 19.40 478,401 -0.89(-4.39%)
Mar 18, 2024 20.54 20.54 19.93 20.28 185,388 +0.03(+0.14%)
Mar 15, 2024 19.72 20.41 19.64 20.26 203,329 +0.46(+2.34%)
Mar 14, 2024 20.52 20.84 19.50 19.79 299,175 -0.86(-4.17%)
Mar 13, 2024 21.10 21.10 20.43 20.65 347,092 -0.76(-3.54%)
Mar 12, 2024 21.30 21.44 20.56 21.41 194,761 +0.47(+2.26%)
Mar 11, 2024 21.47 21.47 20.77 20.94 396,849 -0.83(-3.83%)
Mar 08, 2024 22.30 22.61 21.59 21.77 492,726 -0.26(-1.16%)
Mar 07, 2024 22.08 22.09 21.70 22.03 152,351 +0.18(+0.82%)
Mar 06, 2024 21.92 22.08 21.59 21.85 327,428 +0.48(+2.23%)
Mar 05, 2024 21.07 21.37 20.72 21.37 609,552 +0.09(+0.42%)
Mar 04, 2024 21.33 21.66 21.16 21.28 552,802 +0.21(+0.97%)
Mar 01, 2024 20.98 21.07 20.88 21.07 482,293 +0.21(+0.98%)
Feb 29, 2024 20.16 20.88 20.16 20.87 259,486 +0.91(+4.56%)
Feb 28, 2024 19.85 19.99 19.65 19.96 306,161 -0.09(-0.44%)
Feb 27, 2024 19.91 20.11 19.54 20.05 370,277 +0.25(+1.26%)
Feb 26, 2024 20.18 20.18 19.71 19.80 183,897 +0.01(+0.05%)
Feb 23, 2024 20.26 20.51 19.59 19.79 302,429 -0.47(-2.33%)
Feb 22, 2024 19.34 20.41 19.29 20.26 433,730 +1.83(+9.92%)
Feb 21, 2024 18.35 18.44 18.18 18.43 162,818 -0.16(-0.86%)
Feb 20, 2024 19.30 19.30 18.17 18.59 290,453 -0.74(-3.83%)
Feb 16, 2024 19.64 19.66 19.23 19.34 123,845 -0.15(-0.78%)
Feb 15, 2024 19.50 19.52 19.30 19.49 135,209 +0.04(+0.18%)
Feb 14, 2024 19.13 19.45 19.05 19.45 163,737 +0.50(+2.64%)
Feb 13, 2024 18.67 19.03 18.30 18.95 204,054 +0.02(+0.09%)
Feb 12, 2024 19.02 19.29 18.84 18.93 345,290 -0.01(-0.05%)
Feb 09, 2024 18.81 19.15 18.54 18.94 348,295 +0.40(+2.17%)
Feb 08, 2024 18.59 18.82 18.49 18.54 170,012 -0.12(-0.62%)
Feb 07, 2024 18.44 18.80 18.43 18.66 257,828 +0.29(+1.58%)
Feb 06, 2024 18.84 18.84 18.11 18.37 740,457 -0.51(-2.71%)
Feb 05, 2024 19.23 19.23 18.60 18.88 121,134 -0.22(-1.17%)
Feb 02, 2024 18.83 19.18 18.65 19.10 152,896 +0.59(+3.16%)
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.