Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 17.68 17.76 17.59 17.73 2,555 +0.03(+0.19%)
Apr 18, 2024 17.93 17.95 17.61 17.69 11,966 -0.90(-4.85%)
Apr 17, 2024 18.75 18.77 18.59 18.59 1,882 -0.43(-2.24%)
Apr 16, 2024 19.05 19.05 18.77 19.02 14,165 -0.37(-1.91%)
Apr 15, 2024 19.80 19.82 19.39 19.39 6,346 -0.41(-2.07%)
Apr 12, 2024 19.70 20.10 19.49 19.80 11,566 +0.63(+3.29%)
Apr 11, 2024 19.46 19.46 19.16 19.17 3,020 +0.32(+1.70%)
Apr 10, 2024 19.05 19.05 18.85 18.85 5,908 -0.14(-0.74%)
Apr 09, 2024 19.13 19.20 18.99 18.99 5,830 -0.01(-0.05%)
Apr 08, 2024 19.35 19.35 18.70 19.00 6,444 +0.14(+0.74%)
Apr 05, 2024 18.82 18.91 18.64 18.86 17,549 +0.20(+1.07%)
Apr 04, 2024 19.27 19.27 18.66 18.66 28,178 -0.25(-1.32%)
Apr 03, 2024 18.82 19.20 18.82 18.91 4,691 +0.38(+2.05%)
Apr 02, 2024 18.55 18.77 18.53 18.53 7,425 -0.26(-1.38%)
Apr 01, 2024 18.94 18.94 17.86 18.79 8,598 +0.16(+0.86%)
Mar 28, 2024 18.39 18.63 18.29 18.63 4,660 +0.27(+1.47%)
Mar 27, 2024 18.16 18.61 18.36 1,825 +0.16(+0.88%)
Mar 26, 2024 18.10 18.20 17.96 18.20 3,993 +0.28(+1.56%)
Mar 25, 2024 18.21 18.27 17.92 17.92 3,585 -0.09(-0.50%)
Mar 22, 2024 18.25 18.25 18.01 18.01 22,034 -0.09(-0.50%)
Mar 21, 2024 18.18 18.29 17.79 18.10 17,559 -0.53(-2.83%)
Mar 20, 2024 18.88 18.88 18.50 18.63 2,703 -0.71(-3.69%)
Mar 19, 2024 19.57 19.77 19.34 19.34 12,235 -0.21(-1.07%)
Mar 18, 2024 20.05 20.08 18.99 19.55 94,416 -0.75(-3.69%)
Mar 15, 2024 19.18 20.33 19.18 20.30 11,315 +0.23(+1.15%)
Mar 14, 2024 19.80 20.07 19.45 20.07 54,752 +1.11(+5.85%)
Mar 13, 2024 18.94 19.05 18.94 18.96 1,464 +0.15(+0.80%)
Mar 12, 2024 18.99 19.11 18.81 18.81 965 +0.11(+0.59%)
Mar 11, 2024 18.41 19.08 18.41 18.70 2,996 +0.53(+2.92%)
Mar 08, 2024 18.49 18.51 18.17 18.17 22,700 -0.05(-0.27%)
Mar 07, 2024 18.40 18.56 18.22 18.22 16,185 +0.17(+0.94%)
Mar 06, 2024 18.11 18.44 17.90 18.05 50,478 -0.92(-4.85%)
Mar 05, 2024 19.24 19.24 18.63 18.97 23,170 -0.24(-1.25%)
Mar 04, 2024 19.00 19.60 19.00 19.21 15,322 +0.71(+3.84%)
Mar 01, 2024 18.08 18.79 18.08 18.50 23,530 +0.85(+4.82%)
Feb 29, 2024 18.10 18.22 17.20 17.65 46,902 -0.69(-3.76%)
Feb 28, 2024 18.50 18.55 17.92 18.34 18,954 +0.52(+2.92%)
Feb 27, 2024 17.84 18.10 17.72 17.82 28,841 -0.20(-1.11%)
Feb 26, 2024 18.73 18.73 18.02 18.02 12,581 -0.85(-4.50%)
Feb 23, 2024 19.06 19.20 18.81 18.87 14,966 -0.10(-0.53%)
Feb 22, 2024 18.66 19.21 18.54 18.97 18,272 +0.68(+3.72%)
Feb 21, 2024 18.76 18.82 17.56 18.29 49,849 -0.76(-3.99%)
Feb 20, 2024 20.51 20.55 18.75 19.05 73,071 -1.93(-9.19%)
Feb 16, 2024 21.01 21.04 20.48 20.98 30,994 +0.14(+0.68%)
Feb 15, 2024 20.70 21.15 20.07 20.84 223,987 +1.47(+7.59%)
Feb 14, 2024 19.85 19.85 19.20 19.37 22,758 -0.13(-0.66%)
Feb 13, 2024 19.44 19.65 19.17 19.50 41,266 +0.54(+2.82%)
Feb 12, 2024 18.12 19.07 18.12 18.96 109,505 +0.66(+3.61%)
Feb 09, 2024 18.33 18.46 17.92 18.30 42,113 +0.01(+0.05%)
Feb 08, 2024 18.09 18.55 18.07 18.29 134,944 +0.70(+3.99%)
Feb 07, 2024 17.63 17.73 17.08 17.59 29,020 +0.28(+1.60%)
Feb 06, 2024 17.07 17.39 17.02 17.31 119,160 +0.53(+3.16%)
Feb 05, 2024 16.91 17.10 16.61 16.78 206,220 -0.17(-1.00%)
Feb 02, 2024 16.95 17.15 16.63 16.95 216,303 -0.12(-0.70%)
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.