Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 21.34 22.82 21.34 22.51 26,754,144 +0.86(+3.97%)
Apr 15, 2024 21.52 22.49 21.42 21.65 28,998,972 +0.40(+1.88%)
Apr 12, 2024 20.56 21.43 20.45 21.25 51,059,876 +2.19(+11.49%)
Apr 11, 2024 19.23 19.34 18.94 19.06 10,818,598 -0.06(-0.31%)
Apr 10, 2024 18.75 19.25 18.74 19.12 12,302,043 +0.10(+0.53%)
Apr 09, 2024 18.55 19.11 18.47 19.02 15,466,868 +0.59(+3.20%)
Apr 08, 2024 18.40 19.08 18.16 18.43 16,043,154 +0.19(+1.04%)
Apr 05, 2024 18.27 18.40 18.18 18.24 6,221,986 -0.08(-0.44%)
Apr 04, 2024 18.57 18.70 18.20 18.32 13,422,930 +0.03(+0.16%)
Apr 03, 2024 18.24 18.73 18.14 18.29 10,596,334 +0.06(+0.33%)
Apr 02, 2024 17.88 18.30 17.67 18.23 13,368,359 +0.03(+0.16%)
Apr 01, 2024 17.83 18.23 17.83 18.20 15,051,406 +0.41(+2.30%)
Mar 28, 2024 17.55 18.05 17.93 17.79 8,107,233 +0.18(+1.02%)
Mar 27, 2024 17.73 17.84 17.55 17.61 11,312,350 +0.01(+0.06%)
Mar 26, 2024 17.73 18.01 17.60 17.60 9,314,412 +0.00(+0.00%)
Mar 25, 2024 17.58 17.73 17.34 17.60 9,640,696 +0.03(+0.17%)
Mar 22, 2024 18.16 18.26 17.53 17.57 10,090,179 -0.85(-4.61%)
Mar 21, 2024 18.54 18.89 18.37 18.42 11,749,305 -0.13(-0.70%)
Mar 20, 2024 18.22 18.55 18.09 18.55 8,025,595 +0.46(+2.54%)
Mar 19, 2024 18.10 18.29 17.75 18.09 7,660,934 -0.14(-0.77%)
Mar 18, 2024 18.37 18.55 18.18 18.23 9,843,258 +0.10(+0.55%)
Mar 15, 2024 18.34 18.40 17.93 18.13 27,538,328 -0.38(-2.05%)
Mar 14, 2024 19.61 19.68 18.36 18.51 23,117,276 -1.11(-5.66%)
Mar 13, 2024 19.15 19.76 18.93 19.62 29,790,532 +0.24(+1.24%)
Mar 12, 2024 18.64 19.78 18.59 19.38 51,963,208 +0.85(+4.59%)
Mar 11, 2024 18.20 18.58 18.04 18.53 11,598,411 +0.19(+1.04%)
Mar 08, 2024 18.28 18.72 18.24 18.34 8,505,805 -0.03(-0.16%)
Mar 07, 2024 18.92 19.04 18.21 18.37 14,351,949 -0.59(-3.11%)
Mar 06, 2024 18.80 19.27 18.77 18.96 15,915,415 +0.17(+0.90%)
Mar 05, 2024 18.60 18.87 18.44 18.79 14,282,404 -0.06(-0.32%)
Mar 04, 2024 18.38 19.18 18.38 18.85 18,469,672 -0.10(-0.53%)
Mar 01, 2024 18.46 19.05 18.32 18.95 19,664,312 +0.43(+2.32%)
Feb 29, 2024 18.35 18.95 18.25 18.52 20,611,792 +0.28(+1.54%)
Feb 28, 2024 18.02 18.30 17.32 18.24 33,856,128 +1.35(+7.99%)
Feb 27, 2024 16.48 17.25 16.45 16.89 20,909,098 +0.50(+3.05%)
Feb 26, 2024 16.31 16.40 15.80 16.39 11,754,673 -0.01(-0.06%)
Feb 23, 2024 16.37 16.46 16.13 16.40 12,239,636 +0.16(+0.99%)
Feb 22, 2024 15.95 16.24 15.83 16.24 9,443,208 +0.36(+2.27%)
Feb 21, 2024 15.67 16.03 15.61 15.88 11,326,439 +0.21(+1.34%)
Feb 20, 2024 15.51 15.79 15.50 15.67 14,589,999 -0.03(-0.19%)
Feb 16, 2024 15.65 15.77 15.55 15.70 14,776,473 -0.06(-0.38%)
Feb 15, 2024 15.15 15.85 15.14 15.76 12,337,835 +0.66(+4.37%)
Feb 14, 2024 14.79 15.10 14.74 15.10 8,871,466 +0.49(+3.35%)
Feb 13, 2024 14.59 14.80 14.51 14.61 8,618,369 -0.39(-2.60%)
Feb 12, 2024 14.50 15.20 14.48 15.00 13,369,069 +0.54(+3.73%)
Feb 09, 2024 14.28 14.55 14.10 14.46 14,734,695 -0.04(-0.28%)
Feb 08, 2024 14.32 14.59 14.21 14.50 8,781,390 +0.13(+0.90%)
Feb 07, 2024 14.14 14.39 13.96 14.37 5,977,794 +0.33(+2.35%)
Feb 06, 2024 13.93 14.04 13.67 14.04 8,698,201 +0.20(+1.45%)
Feb 05, 2024 14.09 14.14 13.66 13.84 6,538,037 -0.36(-2.54%)
Feb 02, 2024 13.88 14.39 13.51 14.20 12,959,161 +0.29(+2.08%)
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.