Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 15.63 15.95 14.36 14.90 87,225 -0.82(-5.22%)
Apr 18, 2024 15.65 16.22 15.08 15.72 103,441 +0.11(+0.70%)
Apr 17, 2024 16.23 16.23 15.53 15.61 42,468 -0.65(-4.00%)
Apr 16, 2024 16.52 17.02 16.20 16.26 68,639 -0.58(-3.44%)
Apr 15, 2024 17.29 17.92 16.45 16.84 107,286 -0.84(-4.75%)
Apr 12, 2024 18.12 18.53 17.33 17.68 62,531 -0.57(-3.12%)
Apr 11, 2024 18.56 18.64 17.64 18.25 63,432 -0.28(-1.51%)
Apr 10, 2024 20.27 20.44 18.26 18.53 59,361 -2.12(-10.27%)
Apr 09, 2024 20.11 21.16 20.11 20.65 261,476 +0.54(+2.69%)
Apr 08, 2024 19.85 21.23 19.79 20.11 84,153 +0.25(+1.26%)
Apr 05, 2024 19.73 20.09 19.45 19.86 48,264 +0.06(+0.30%)
Apr 04, 2024 19.80 20.79 19.56 19.80 51,645 -0.04(-0.20%)
Apr 03, 2024 20.24 20.73 19.23 19.84 91,199 -0.52(-2.55%)
Apr 02, 2024 19.89 21.23 19.58 20.36 148,156 -0.01(-0.05%)
Apr 01, 2024 21.99 22.46 19.00 20.37 106,765 -2.09(-9.31%)
Mar 28, 2024 21.77 22.99 21.66 22.46 220,074 +0.69(+3.17%)
Mar 27, 2024 22.58 22.91 20.93 21.77 163,149 -1.05(-4.60%)
Mar 26, 2024 21.50 23.18 20.92 22.82 166,679 +1.37(+6.39%)
Mar 25, 2024 20.40 21.95 20.08 21.45 75,544 +1.07(+5.25%)
Mar 22, 2024 18.33 20.86 18.12 20.38 65,398 +1.70(+9.10%)
Mar 21, 2024 21.00 21.00 18.10 18.68 71,935 -1.85(-9.01%)
Mar 20, 2024 19.66 20.80 19.26 20.53 37,192 +0.67(+3.37%)
Mar 19, 2024 20.97 21.60 19.41 19.86 48,326 -1.45(-6.80%)
Mar 18, 2024 21.18 21.34 20.27 21.31 75,351 +1.04(+5.13%)
Mar 15, 2024 19.02 21.16 18.76 20.27 137,905 +1.28(+6.74%)
Mar 14, 2024 19.02 19.39 18.57 18.99 26,054 +0.08(+0.42%)
Mar 13, 2024 18.60 19.00 18.60 18.91 12,253 +0.67(+3.67%)
Mar 12, 2024 18.50 18.61 17.77 18.24 22,971 +0.15(+0.83%)
Mar 11, 2024 19.98 19.99 17.54 18.09 58,476 -1.66(-8.41%)
Mar 08, 2024 18.58 20.38 18.31 19.75 82,756 +1.25(+6.76%)
Mar 07, 2024 18.51 18.72 18.21 18.50 23,374 +0.03(+0.16%)
Mar 06, 2024 18.08 18.56 18.00 18.47 32,376 +0.35(+1.93%)
Mar 05, 2024 18.15 18.40 17.78 18.12 22,242 -0.03(-0.17%)
Mar 04, 2024 17.82 18.52 17.55 18.15 69,310 +0.16(+0.89%)
Mar 01, 2024 17.94 18.00 17.45 17.99 67,863 +0.55(+3.15%)
Feb 29, 2024 18.02 18.10 17.30 17.44 44,166 -0.28(-1.58%)
Feb 28, 2024 17.58 18.18 17.43 17.72 22,842 +0.06(+0.34%)
Feb 27, 2024 18.00 18.19 17.66 17.66 20,950 -0.31(-1.73%)
Feb 26, 2024 17.89 18.69 17.62 17.97 26,492 +0.27(+1.53%)
Feb 23, 2024 17.61 18.41 17.00 17.70 23,297 +0.05(+0.28%)
Feb 22, 2024 17.93 18.39 17.26 17.65 41,399 +0.19(+1.09%)
Feb 21, 2024 18.49 18.90 17.44 17.46 26,801 -0.61(-3.38%)
Feb 20, 2024 17.88 19.20 17.63 18.07 68,117 +0.52(+2.96%)
Feb 16, 2024 18.00 18.50 17.50 17.55 32,507 -0.55(-3.04%)
Feb 15, 2024 17.62 18.43 17.33 18.10 35,176 +0.00(+0.00%)
Feb 14, 2024 18.00 18.69 17.75 18.10 25,471 +0.11(+0.61%)
Feb 13, 2024 18.99 19.19 17.75 17.99 41,521 -1.03(-5.42%)
Feb 12, 2024 18.29 19.25 18.29 19.02 59,567 +0.73(+4.02%)
Feb 09, 2024 19.05 19.15 18.09 18.29 57,492 -0.45(-2.43%)
Feb 08, 2024 17.85 18.75 17.62 18.74 32,098 +0.88(+4.93%)
Feb 07, 2024 17.57 18.00 17.32 17.86 47,822 +0.61(+3.54%)
Feb 06, 2024 17.48 18.00 17.05 17.25 47,969 -0.34(-1.93%)
Feb 05, 2024 17.44 17.62 17.08 17.59 13,408 +0.00(+0.00%)
Feb 02, 2024 17.12 17.70 16.66 17.59 42,119 +0.34(+1.97%)
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.