Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 19.14 19.26 18.85 19.08 432,321 -0.06(-0.31%)
Apr 18, 2024 18.73 19.54 18.73 19.14 1,000,176 +0.48(+2.57%)
Apr 17, 2024 18.72 18.85 18.52 18.66 508,888 +0.02(+0.11%)
Apr 16, 2024 18.35 18.79 18.32 18.64 402,238 +0.28(+1.53%)
Apr 15, 2024 18.58 18.70 18.31 18.36 588,776 -0.14(-0.76%)
Apr 12, 2024 18.48 18.61 18.34 18.50 480,680 -0.10(-0.54%)
Apr 11, 2024 18.51 18.80 18.34 18.60 1,002,764 +0.21(+1.14%)
Apr 10, 2024 18.69 18.84 18.38 18.39 494,145 -0.52(-2.75%)
Apr 09, 2024 19.40 19.55 18.71 18.91 340,513 -0.48(-2.48%)
Apr 08, 2024 19.34 19.56 19.15 19.39 318,217 +0.25(+1.31%)
Apr 05, 2024 19.32 19.32 18.94 19.14 762,661 -0.05(-0.26%)
Apr 04, 2024 19.75 19.80 19.12 19.19 901,430 -0.39(-1.99%)
Apr 03, 2024 19.12 19.78 19.09 19.58 617,224 +0.39(+2.03%)
Apr 02, 2024 19.08 19.25 18.99 19.19 481,232 -0.06(-0.31%)
Apr 01, 2024 19.52 19.71 19.04 19.25 712,180 -0.23(-1.18%)
Mar 28, 2024 19.10 19.50 19.45 19.48 1,537,192 +0.40(+2.10%)
Mar 27, 2024 18.78 19.12 18.73 19.08 824,231 +0.36(+1.92%)
Mar 26, 2024 18.65 18.79 18.45 18.72 490,188 +0.05(+0.27%)
Mar 25, 2024 18.67 18.91 18.55 18.67 465,882 +0.10(+0.54%)
Mar 22, 2024 18.61 18.79 18.45 18.57 367,917 +0.02(+0.11%)
Mar 21, 2024 18.96 19.00 18.48 18.55 585,748 -0.33(-1.75%)
Mar 20, 2024 18.86 19.04 18.68 18.88 541,577 -0.08(-0.42%)
Mar 19, 2024 19.00 19.24 18.80 18.96 630,111 -0.03(-0.16%)
Mar 18, 2024 18.75 19.17 18.71 18.99 606,051 +0.34(+1.82%)
Mar 15, 2024 18.33 18.69 18.14 18.65 6,501,030 +0.26(+1.41%)
Mar 14, 2024 18.26 18.48 18.13 18.39 786,937 +0.05(+0.27%)
Mar 13, 2024 18.58 18.71 18.19 18.34 513,087 -0.18(-0.97%)
Mar 12, 2024 17.96 18.57 17.83 18.52 536,201 +0.56(+3.10%)
Mar 11, 2024 17.81 18.19 17.68 17.96 561,375 +0.23(+1.29%)
Mar 08, 2024 17.81 18.05 17.66 17.73 390,617 +0.02(+0.11%)
Mar 07, 2024 17.77 17.92 17.29 17.71 873,458 -0.01(-0.06%)
Mar 06, 2024 17.20 17.93 17.08 17.72 1,000,825 +0.83(+4.89%)
Mar 05, 2024 16.96 17.13 16.77 16.90 772,195 -0.25(-1.45%)
Mar 04, 2024 16.82 17.51 16.76 17.15 1,111,717 +0.33(+1.95%)
Mar 01, 2024 18.51 18.51 16.42 16.82 1,571,358 +1.94(+13.03%)
Feb 29, 2024 14.65 14.99 14.55 14.88 555,191 +0.21(+1.42%)
Feb 28, 2024 14.50 14.81 14.49 14.67 416,039 +0.04(+0.27%)
Feb 27, 2024 14.56 14.84 14.40 14.63 413,020 +0.22(+1.52%)
Feb 26, 2024 14.22 14.62 14.22 14.41 511,494 +0.25(+1.76%)
Feb 23, 2024 13.82 14.27 13.79 14.16 672,046 +0.34(+2.45%)
Feb 22, 2024 13.30 13.92 13.21 13.82 947,768 +0.69(+5.22%)
Feb 21, 2024 13.24 13.28 13.03 13.14 250,824 +0.00(+0.00%)
Feb 20, 2024 13.07 13.20 12.87 13.14 421,672 -0.12(-0.90%)
Feb 16, 2024 13.13 13.26 13.06 13.26 244,824 +0.22(+1.68%)
Feb 15, 2024 13.09 13.35 12.98 13.04 565,230 +0.00(+0.00%)
Feb 14, 2024 13.09 13.18 12.95 13.04 294,596 +0.06(+0.46%)
Feb 13, 2024 13.05 13.10 12.83 12.98 279,395 -0.16(-1.21%)
Feb 12, 2024 13.05 13.19 13.00 13.14 239,794 +0.11(+0.84%)
Feb 09, 2024 12.79 13.06 12.64 13.03 227,671 +0.28(+2.18%)
Feb 08, 2024 12.70 12.81 12.58 12.75 354,942 +0.01(+0.08%)
Feb 07, 2024 12.71 12.79 12.59 12.74 154,638 +0.03(+0.23%)
Feb 06, 2024 12.50 12.74 12.50 12.71 191,307 +0.24(+1.91%)
Feb 05, 2024 12.58 12.58 12.36 12.47 165,225 -0.23(-1.80%)
Feb 02, 2024 12.76 12.84 12.69 12.70 255,167 -0.10(-0.78%)
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.