Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 21.14 22.08 20.93 20.97 1,061,712 +0.05(+0.24%)
Apr 12, 2024 21.71 21.80 20.75 20.92 1,050,060 -0.66(-3.06%)
Apr 11, 2024 20.81 21.60 20.62 21.58 1,324,443 +0.57(+2.71%)
Apr 10, 2024 20.94 21.13 20.81 21.01 773,522 +0.20(+0.96%)
Apr 09, 2024 20.83 20.95 20.42 20.81 992,946 -0.03(-0.14%)
Apr 08, 2024 20.13 20.86 19.98 20.84 1,015,472 +0.71(+3.53%)
Apr 05, 2024 19.37 20.21 19.14 20.13 981,163 +0.77(+3.98%)
Apr 04, 2024 18.98 19.74 18.98 19.36 779,128 +0.44(+2.33%)
Apr 03, 2024 18.86 18.97 18.48 18.92 1,440,423 +0.04(+0.21%)
Apr 02, 2024 19.69 19.69 18.62 18.88 1,577,635 -0.91(-4.60%)
Apr 01, 2024 18.84 19.92 18.74 19.79 1,269,739 +0.99(+5.27%)
Mar 28, 2024 18.91 18.95 18.54 18.80 1,031,241 -0.07(-0.37%)
Mar 27, 2024 19.09 19.19 18.73 18.87 1,128,524 -0.22(-1.15%)
Mar 26, 2024 19.00 19.21 18.90 19.09 787,753 +0.21(+1.11%)
Mar 25, 2024 18.87 19.32 18.73 18.88 1,345,015 +0.29(+1.56%)
Mar 22, 2024 17.97 18.59 17.97 18.59 1,033,288 +0.53(+2.93%)
Mar 21, 2024 17.37 18.12 17.35 18.06 948,723 +0.68(+3.91%)
Mar 20, 2024 17.63 17.66 17.27 17.38 1,043,599 -0.20(-1.14%)
Mar 19, 2024 16.94 17.62 16.75 17.58 1,222,570 +0.62(+3.66%)
Mar 18, 2024 16.71 17.23 16.60 16.96 1,388,339 +0.27(+1.62%)
Mar 15, 2024 15.85 16.74 15.77 16.69 2,960,852 +0.77(+4.84%)
Mar 14, 2024 15.82 16.36 15.69 15.92 1,413,207 +0.12(+0.76%)
Mar 13, 2024 15.38 15.96 15.26 15.80 1,745,158 +0.52(+3.40%)
Mar 12, 2024 14.61 15.29 14.54 15.28 1,211,296 +0.75(+5.16%)
Mar 11, 2024 14.47 14.63 14.39 14.53 785,334 +0.06(+0.41%)
Mar 08, 2024 14.51 14.57 14.37 14.47 781,455 -0.06(-0.41%)
Mar 07, 2024 14.76 14.84 14.45 14.53 721,362 -0.15(-1.02%)
Mar 06, 2024 14.86 14.90 14.56 14.68 892,703 -0.15(-1.01%)
Mar 05, 2024 14.66 14.97 14.63 14.83 947,349 +0.17(+1.16%)
Mar 04, 2024 14.90 14.92 14.55 14.66 983,106 -0.06(-0.41%)
Mar 01, 2024 14.67 14.93 14.60 14.72 1,033,985 +0.08(+0.55%)
Feb 29, 2024 14.56 14.78 14.56 14.64 1,189,420 +0.08(+0.55%)
Feb 28, 2024 14.49 14.63 14.20 14.56 1,203,916 +0.04(+0.27%)
Feb 27, 2024 14.44 14.83 14.44 14.52 1,596,338 +0.09(+0.62%)
Feb 26, 2024 14.47 14.55 14.41 14.43 949,638 +0.03(+0.21%)
Feb 23, 2024 14.46 14.56 14.38 14.40 1,239,256 -0.04(-0.27%)
Feb 22, 2024 14.49 14.70 14.36 14.44 1,445,907 -0.11(-0.75%)
Feb 21, 2024 14.71 14.84 14.43 14.55 1,355,820 -0.18(-1.21%)
Feb 20, 2024 14.99 15.35 14.68 14.73 1,571,787 -0.23(-1.52%)
Feb 16, 2024 14.82 14.98 14.44 14.96 1,361,878 +0.09(+0.60%)
Feb 15, 2024 14.25 14.97 14.17 14.87 1,520,665 +0.62(+4.37%)
Feb 14, 2024 13.54 14.24 13.54 14.24 1,825,527 +0.76(+5.65%)
Feb 13, 2024 12.96 14.08 12.95 13.48 3,257,693 +1.01(+8.09%)
Feb 12, 2024 12.28 12.48 12.21 12.47 1,416,458 +0.18(+1.45%)
Feb 09, 2024 12.35 12.43 12.19 12.29 1,176,880 -0.02(-0.16%)
Feb 08, 2024 12.29 12.59 12.22 12.31 1,210,505 +0.03(+0.24%)
Feb 07, 2024 12.82 12.91 12.26 12.29 1,214,442 -0.49(-3.87%)
Feb 06, 2024 12.80 12.89 12.67 12.78 832,657 -0.07(-0.54%)
Feb 05, 2024 12.99 13.05 12.67 12.85 1,094,534 -0.14(-1.07%)
Feb 02, 2024 13.09 13.09 12.84 12.99 1,066,441 -0.10(-0.76%)
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.