Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 16.50 17.31 16.33 16.38 69,594 -0.25(-1.50%)
Apr 15, 2024 17.24 17.41 16.45 16.63 101,388 -0.60(-3.48%)
Apr 12, 2024 17.83 17.92 17.12 17.23 55,940 -0.86(-4.75%)
Apr 11, 2024 18.24 18.49 17.77 18.09 58,144 +0.12(+0.67%)
Apr 10, 2024 18.89 18.89 17.63 17.97 80,357 -1.23(-6.41%)
Apr 09, 2024 18.60 19.24 18.49 19.20 55,897 +0.59(+3.17%)
Apr 08, 2024 17.69 18.85 17.57 18.61 96,994 +0.93(+5.26%)
Apr 05, 2024 17.42 17.89 17.15 17.68 98,979 +0.29(+1.70%)
Apr 04, 2024 17.20 18.20 17.20 17.39 93,760 +0.14(+0.78%)
Apr 03, 2024 17.29 17.52 16.99 17.25 159,375 +0.05(+0.29%)
Apr 02, 2024 17.78 17.91 16.84 17.20 175,702 -0.77(-4.28%)
Apr 01, 2024 18.41 18.71 17.65 17.97 167,622 -0.24(-1.32%)
Mar 28, 2024 18.11 18.60 17.86 18.21 322,718 +0.22(+1.22%)
Mar 27, 2024 18.20 18.68 17.79 17.99 163,974 -0.05(-0.28%)
Mar 26, 2024 18.57 18.58 17.97 18.04 156,309 -0.38(-2.06%)
Mar 25, 2024 19.85 19.85 18.36 18.42 168,343 -1.56(-7.81%)
Mar 22, 2024 21.04 21.04 19.09 19.98 186,060 -1.39(-6.50%)
Mar 21, 2024 21.12 21.67 20.90 21.37 81,176 +0.48(+2.30%)
Mar 20, 2024 20.71 21.00 20.21 20.89 53,955 +0.22(+1.06%)
Mar 19, 2024 20.49 21.03 20.11 20.67 74,907 +0.02(+0.10%)
Mar 18, 2024 20.87 21.08 20.52 20.65 71,063 -0.17(-0.82%)
Mar 15, 2024 21.28 21.64 20.73 20.82 152,108 -0.67(-3.12%)
Mar 14, 2024 21.80 22.45 21.05 21.49 89,040 -0.38(-1.74%)
Mar 13, 2024 20.79 22.40 20.79 21.87 99,624 +1.14(+5.50%)
Mar 12, 2024 20.64 20.83 20.30 20.73 134,818 +0.05(+0.24%)
Mar 11, 2024 21.44 21.62 20.43 20.68 96,930 -0.77(-3.59%)
Mar 08, 2024 20.58 21.66 20.58 21.45 152,524 +0.85(+4.13%)
Mar 07, 2024 20.17 20.63 19.97 20.60 133,754 +0.70(+3.52%)
Mar 06, 2024 19.08 20.07 19.08 19.90 129,747 +0.98(+5.18%)
Mar 05, 2024 19.81 20.03 18.84 18.92 69,860 -1.08(-5.40%)
Mar 04, 2024 20.74 20.91 19.89 20.00 122,197 -0.79(-3.80%)
Mar 01, 2024 19.76 20.90 19.62 20.79 167,281 +1.16(+5.91%)
Feb 29, 2024 20.39 20.60 19.15 19.63 229,100 -0.35(-1.75%)
Feb 28, 2024 20.71 21.21 19.81 19.98 316,980 -1.22(-5.75%)
Feb 27, 2024 21.31 21.72 20.61 21.20 372,882 -0.20(-0.93%)
Feb 26, 2024 21.61 21.88 21.07 21.40 178,851 -0.81(-3.65%)
Feb 23, 2024 22.26 22.50 21.63 22.21 81,255 -0.12(-0.54%)
Feb 22, 2024 21.89 22.86 21.89 22.33 80,131 +0.41(+1.87%)
Feb 21, 2024 22.00 22.20 21.28 21.92 107,911 -0.32(-1.44%)
Feb 20, 2024 22.60 22.60 21.85 22.24 111,059 -0.54(-2.37%)
Feb 16, 2024 23.15 23.52 22.74 22.78 69,804 -0.42(-1.81%)
Feb 15, 2024 23.10 23.59 22.89 23.20 102,305 +0.27(+1.18%)
Feb 14, 2024 22.69 23.07 22.40 22.93 66,132 +0.46(+2.05%)
Feb 13, 2024 23.02 23.16 22.29 22.47 109,321 -1.14(-4.83%)
Feb 12, 2024 24.22 24.55 23.00 23.61 144,407 -0.76(-3.12%)
Feb 09, 2024 24.62 24.62 24.12 24.37 92,907 +0.00(+0.00%)
Feb 08, 2024 24.65 24.75 24.07 24.37 77,567 -0.19(-0.77%)
Feb 07, 2024 25.02 25.03 24.29 24.56 81,917 -0.25(-1.01%)
Feb 06, 2024 24.67 25.03 24.13 24.81 105,146 +0.12(+0.49%)
Feb 05, 2024 24.09 25.04 24.09 24.69 164,260 +0.27(+1.11%)
Feb 02, 2024 24.26 24.78 23.97 24.42 132,548 -0.58(-2.32%)
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.