Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 18.67 19.24 18.48 18.92 4,023,166 +0.18(+0.96%)
Apr 18, 2024 18.06 20.27 17.91 18.74 6,092,097 +0.79(+4.40%)
Apr 17, 2024 17.85 18.02 17.63 17.95 2,266,401 +0.24(+1.36%)
Apr 16, 2024 17.64 17.85 17.20 17.71 4,137,658 -0.06(-0.34%)
Apr 15, 2024 19.26 19.31 17.68 17.77 4,755,090 -1.29(-6.77%)
Apr 12, 2024 19.58 19.67 18.95 19.06 2,651,078 -0.74(-3.74%)
Apr 11, 2024 19.58 19.89 19.18 19.80 2,521,738 +0.41(+2.11%)
Apr 10, 2024 19.08 19.44 18.75 19.39 3,348,587 +0.01(+0.05%)
Apr 09, 2024 19.49 19.90 19.19 19.38 4,423,992 -0.06(-0.31%)
Apr 08, 2024 18.70 19.44 18.57 19.44 3,343,004 +0.78(+4.18%)
Apr 05, 2024 18.28 18.90 18.21 18.66 2,375,873 +0.46(+2.53%)
Apr 04, 2024 19.18 19.28 18.11 18.20 3,819,245 -0.82(-4.31%)
Apr 03, 2024 19.46 19.51 19.00 19.02 3,139,389 -0.47(-2.41%)
Apr 02, 2024 19.89 19.89 18.82 19.49 4,888,003 -0.67(-3.32%)
Apr 01, 2024 20.28 20.37 20.04 20.16 2,881,750 -0.11(-0.54%)
Mar 28, 2024 19.92 20.30 19.84 20.27 2,590,104 +0.35(+1.76%)
Mar 27, 2024 18.79 19.94 18.75 19.92 4,042,977 +1.30(+6.98%)
Mar 26, 2024 19.03 19.40 18.59 18.62 3,667,521 -0.29(-1.53%)
Mar 25, 2024 19.14 19.24 18.67 18.91 4,081,156 -0.13(-0.68%)
Mar 22, 2024 19.91 20.06 18.97 19.04 4,437,298 -1.01(-5.04%)
Mar 21, 2024 19.42 20.25 19.41 20.05 4,234,752 +0.67(+3.46%)
Mar 20, 2024 18.47 19.45 18.25 19.38 5,892,927 +0.72(+3.86%)
Mar 19, 2024 16.82 19.45 16.82 18.66 15,078,311 +1.60(+9.38%)
Mar 18, 2024 17.36 17.43 16.79 17.06 4,125,855 -0.23(-1.33%)
Mar 15, 2024 17.52 17.93 17.27 17.29 4,957,093 -0.31(-1.76%)
Mar 14, 2024 17.82 18.05 17.46 17.60 3,366,605 -0.39(-2.17%)
Mar 13, 2024 17.80 18.22 17.75 17.99 3,622,265 +0.19(+1.07%)
Mar 12, 2024 17.42 17.86 17.32 17.80 4,238,122 +0.31(+1.77%)
Mar 11, 2024 16.90 17.66 16.90 17.49 4,329,371 +0.43(+2.52%)
Mar 08, 2024 17.06 17.32 16.86 17.06 5,822,758 +0.15(+0.89%)
Mar 07, 2024 17.38 17.64 16.90 16.91 7,542,838 -0.63(-3.59%)
Mar 06, 2024 18.73 18.94 17.40 17.54 17,694,718 -3.36(-16.08%)
Mar 05, 2024 20.14 21.14 19.90 20.90 8,336,625 +0.32(+1.55%)
Mar 04, 2024 20.92 21.39 20.56 20.58 5,264,816 -0.14(-0.68%)
Mar 01, 2024 20.94 21.00 20.20 20.72 4,286,306 -0.25(-1.19%)
Feb 29, 2024 21.87 21.91 20.79 20.97 4,060,758 -0.35(-1.64%)
Feb 28, 2024 21.44 21.89 21.19 21.32 5,406,491 -0.37(-1.71%)
Feb 27, 2024 21.00 21.74 20.97 21.69 4,091,381 +0.89(+4.28%)
Feb 26, 2024 20.44 20.84 20.33 20.80 3,699,765 +0.41(+2.01%)
Feb 23, 2024 20.41 20.57 20.13 20.39 3,640,116 +0.07(+0.34%)
Feb 22, 2024 20.20 20.46 20.03 20.32 2,498,894 +0.39(+1.96%)
Feb 21, 2024 19.75 19.96 19.62 19.93 2,517,846 +0.11(+0.55%)
Feb 20, 2024 19.79 19.90 19.61 19.82 2,420,604 -0.28(-1.39%)
Feb 16, 2024 20.03 20.35 19.87 20.10 2,005,494 -0.18(-0.89%)
Feb 15, 2024 19.84 20.36 19.75 20.28 4,507,811 +0.68(+3.47%)
Feb 14, 2024 19.62 19.75 19.14 19.60 2,940,676 +0.35(+1.82%)
Feb 13, 2024 19.11 19.26 18.57 19.25 3,821,159 -0.73(-3.65%)
Feb 12, 2024 19.20 20.10 19.18 19.98 3,400,720 +0.86(+4.50%)
Feb 09, 2024 19.07 19.19 18.71 19.12 3,485,979 +0.04(+0.21%)
Feb 08, 2024 18.65 19.20 18.50 19.08 2,616,577 +0.65(+3.53%)
Feb 07, 2024 18.68 18.86 18.31 18.43 2,753,735 -0.29(-1.55%)
Feb 06, 2024 18.14 18.82 18.05 18.72 2,740,433 +0.47(+2.58%)
Feb 05, 2024 17.76 18.55 17.66 18.25 4,761,862 +0.13(+0.72%)
Feb 02, 2024 18.01 18.30 17.76 18.12 5,580,011 -0.14(-0.77%)
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.