Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 17.40 17.40 17.06 17.07 364,988 -0.37(-2.12%)
Apr 15, 2024 17.74 17.80 17.28 17.44 520,013 -0.23(-1.30%)
Apr 12, 2024 18.33 18.38 17.62 17.67 640,064 -0.77(-4.20%)
Apr 11, 2024 18.50 18.68 18.20 18.45 284,117 -0.02(-0.08%)
Apr 10, 2024 18.20 18.61 18.05 18.46 565,649 -0.05(-0.27%)
Apr 09, 2024 18.99 19.18 18.43 18.51 513,289 -0.43(-2.27%)
Apr 08, 2024 18.21 19.02 18.19 18.94 627,307 +0.79(+4.35%)
Apr 05, 2024 17.65 18.18 17.46 18.15 425,156 +0.40(+2.25%)
Apr 04, 2024 16.86 18.18 16.85 17.75 756,376 +0.87(+5.15%)
Apr 03, 2024 16.96 17.05 16.61 16.88 1,007,055 -0.07(-0.41%)
Apr 02, 2024 17.62 17.87 16.46 16.95 1,045,917 -1.05(-5.83%)
Apr 01, 2024 18.00 18.00 17.67 18.00 468,275 +0.12(+0.67%)
Mar 28, 2024 17.70 18.48 17.70 17.88 632,713 +0.26(+1.48%)
Mar 27, 2024 17.37 17.63 17.37 17.62 276,644 +0.46(+2.68%)
Mar 26, 2024 16.82 17.28 16.67 17.16 395,831 +0.24(+1.42%)
Mar 25, 2024 17.45 17.59 16.88 16.92 393,442 -0.43(-2.48%)
Mar 22, 2024 17.60 17.73 17.29 17.35 367,971 -0.27(-1.53%)
Mar 21, 2024 17.91 18.12 17.62 17.62 406,700 -0.04(-0.23%)
Mar 20, 2024 18.49 18.63 17.32 17.66 464,755 -0.87(-4.70%)
Mar 19, 2024 18.15 18.78 18.15 18.53 522,265 +0.26(+1.42%)
Mar 18, 2024 18.40 18.65 18.24 18.27 463,155 -0.19(-1.03%)
Mar 15, 2024 18.72 18.88 18.25 18.46 1,076,869 -0.19(-1.02%)
Mar 14, 2024 19.17 19.22 18.42 18.65 729,094 -0.51(-2.66%)
Mar 13, 2024 18.54 19.29 18.54 19.16 528,174 +0.32(+1.70%)
Mar 12, 2024 18.87 19.23 18.65 18.84 436,233 -0.18(-0.95%)
Mar 11, 2024 19.34 19.39 18.91 19.02 517,829 -0.34(-1.76%)
Mar 08, 2024 19.66 19.87 19.02 19.36 406,458 -0.09(-0.46%)
Mar 07, 2024 19.22 19.62 19.05 19.45 355,393 +0.40(+2.10%)
Mar 06, 2024 18.70 19.21 18.62 19.05 495,242 +0.44(+2.36%)
Mar 05, 2024 18.56 18.66 18.38 18.61 465,038 -0.27(-1.43%)
Mar 04, 2024 18.28 19.16 18.06 18.88 873,330 +0.58(+3.17%)
Mar 01, 2024 17.75 18.42 16.20 18.30 1,582,453 +1.42(+8.41%)
Feb 29, 2024 17.16 17.32 16.59 16.88 1,082,400 -0.10(-0.59%)
Feb 28, 2024 16.98 17.11 16.82 16.98 495,508 -0.17(-0.99%)
Feb 27, 2024 16.86 17.17 16.75 17.15 452,369 +0.29(+1.72%)
Feb 26, 2024 16.85 17.00 16.78 16.86 269,826 -0.08(-0.47%)
Feb 23, 2024 17.13 17.20 16.80 16.94 353,698 -0.19(-1.11%)
Feb 22, 2024 16.85 17.23 16.76 17.13 356,098 +0.31(+1.84%)
Feb 21, 2024 17.25 17.25 16.70 16.82 374,123 -0.51(-2.94%)
Feb 20, 2024 18.00 18.00 17.29 17.33 494,970 -0.78(-4.31%)
Feb 16, 2024 18.21 18.45 17.98 18.11 435,752 -0.03(-0.17%)
Feb 15, 2024 17.99 18.32 17.88 18.14 415,052 +0.36(+2.02%)
Feb 14, 2024 17.45 17.79 17.24 17.78 483,910 +0.59(+3.43%)
Feb 13, 2024 17.21 17.72 17.16 17.19 582,697 -0.70(-3.91%)
Feb 12, 2024 17.23 18.06 17.07 17.89 492,699 +0.66(+3.83%)
Feb 09, 2024 16.91 17.35 16.81 17.23 370,894 +0.37(+2.19%)
Feb 08, 2024 16.37 16.88 16.37 16.86 301,157 +0.34(+2.06%)
Feb 07, 2024 16.79 16.79 16.43 16.52 353,148 -0.19(-1.14%)
Feb 06, 2024 16.25 16.98 16.12 16.71 415,744 +0.47(+2.89%)
Feb 05, 2024 16.28 16.35 15.81 16.24 614,958 -0.35(-2.11%)
Feb 02, 2024 16.34 16.78 15.90 16.59 605,306 +0.02(+0.12%)
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.