Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 18.00 18.07 17.40 17.69 2,195,951 -0.23(-1.28%)
Apr 12, 2024 18.20 18.39 17.87 17.92 1,865,638 -0.55(-2.98%)
Apr 11, 2024 19.00 19.28 18.39 18.47 1,374,911 -0.42(-2.22%)
Apr 10, 2024 18.00 19.00 17.74 18.89 2,793,973 +0.46(+2.50%)
Apr 09, 2024 18.30 19.40 18.14 18.43 5,039,081 -1.36(-6.87%)
Apr 08, 2024 19.55 19.99 19.38 19.79 1,074,375 +0.24(+1.23%)
Apr 05, 2024 19.80 20.01 19.52 19.55 1,394,687 -0.28(-1.41%)
Apr 04, 2024 20.97 20.98 19.81 19.83 2,291,291 -0.79(-3.83%)
Apr 03, 2024 20.50 20.74 20.45 20.62 947,776 +0.01(+0.05%)
Apr 02, 2024 20.65 20.68 20.42 20.61 928,715 -0.39(-1.86%)
Apr 01, 2024 21.70 21.75 20.87 21.00 739,063 -0.61(-2.82%)
Mar 28, 2024 21.17 21.92 21.60 21.61 1,012,828 +0.41(+1.93%)
Mar 27, 2024 20.85 21.34 20.82 21.20 821,408 +0.53(+2.56%)
Mar 26, 2024 20.77 20.93 20.49 20.67 681,520 +0.22(+1.08%)
Mar 25, 2024 20.60 20.84 20.41 20.45 709,646 +0.00(+0.00%)
Mar 22, 2024 21.13 21.27 20.44 20.45 870,937 -0.78(-3.67%)
Mar 21, 2024 21.50 21.75 21.21 21.23 955,510 -0.01(-0.05%)
Mar 20, 2024 20.58 21.37 20.27 21.24 1,270,105 +0.65(+3.16%)
Mar 19, 2024 20.61 20.73 20.00 20.59 2,308,025 -0.17(-0.82%)
Mar 18, 2024 21.07 21.17 20.71 20.76 1,337,586 -0.15(-0.72%)
Mar 15, 2024 21.22 21.51 20.81 20.91 2,008,494 -0.42(-1.97%)
Mar 14, 2024 21.85 21.97 21.23 21.33 1,551,290 -0.59(-2.69%)
Mar 13, 2024 21.34 22.00 21.33 21.92 1,109,802 +0.46(+2.14%)
Mar 12, 2024 21.42 21.60 21.08 21.46 1,244,225 -0.08(-0.37%)
Mar 11, 2024 21.94 22.22 21.35 21.54 1,016,142 -0.43(-1.96%)
Mar 08, 2024 23.00 23.38 21.96 21.97 1,206,951 -0.70(-3.09%)
Mar 07, 2024 22.96 23.08 22.63 22.67 795,932 -0.09(-0.40%)
Mar 06, 2024 22.78 23.35 22.63 22.76 773,625 -0.18(-0.78%)
Mar 05, 2024 23.05 23.20 22.75 22.94 1,025,291 -0.28(-1.21%)
Mar 04, 2024 22.86 23.46 22.70 23.22 1,306,965 +0.29(+1.26%)
Mar 01, 2024 22.09 23.02 21.88 22.93 1,434,676 +0.93(+4.23%)
Feb 29, 2024 22.02 22.22 21.68 22.00 1,245,581 +0.32(+1.48%)
Feb 28, 2024 21.64 22.16 21.60 21.68 1,416,243 -0.31(-1.41%)
Feb 27, 2024 21.58 22.11 21.36 21.99 991,640 +0.55(+2.57%)
Feb 26, 2024 21.34 21.65 21.20 21.44 1,078,225 +0.09(+0.42%)
Feb 23, 2024 20.62 21.41 20.32 21.35 1,549,754 +0.66(+3.19%)
Feb 22, 2024 20.86 21.07 20.47 20.69 1,697,768 -0.15(-0.72%)
Feb 21, 2024 20.83 20.86 20.44 20.84 2,202,674 -0.13(-0.62%)
Feb 20, 2024 21.57 22.00 19.70 20.97 6,942,894 -1.83(-8.03%)
Feb 16, 2024 23.66 23.66 22.72 22.80 1,802,493 -0.97(-4.08%)
Feb 15, 2024 23.26 24.03 23.16 23.77 1,567,155 +0.87(+3.80%)
Feb 14, 2024 24.00 24.13 22.66 22.90 2,714,094 -0.77(-3.25%)
Feb 13, 2024 23.94 25.12 23.50 23.67 3,893,385 -2.82(-10.65%)
Feb 12, 2024 26.10 26.80 25.88 26.49 3,252,277 +0.53(+2.04%)
Feb 09, 2024 25.50 26.02 25.06 25.96 1,792,601 +0.60(+2.37%)
Feb 08, 2024 24.91 25.41 24.66 25.36 1,095,985 +0.35(+1.40%)
Feb 07, 2024 24.84 25.15 24.41 25.01 1,408,422 +0.20(+0.81%)
Feb 06, 2024 23.49 24.83 23.23 24.81 1,528,745 +1.27(+5.40%)
Feb 05, 2024 23.68 23.81 23.33 23.54 1,223,304 -0.46(-1.92%)
Feb 02, 2024 23.72 24.24 23.63 24.00 775,797 -0.12(-0.50%)
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.