Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 12.27 12.74 12.22 12.67 6,883,664 +0.42(+3.43%)
Apr 17, 2024 12.65 12.69 12.24 12.25 6,857,111 -0.32(-2.55%)
Apr 16, 2024 12.03 12.64 11.91 12.57 10,499,558 +0.42(+3.46%)
Apr 15, 2024 12.28 12.49 12.03 12.15 9,521,880 +0.04(+0.33%)
Apr 12, 2024 12.77 12.82 12.02 12.11 15,925,768 -1.02(-7.77%)
Apr 11, 2024 13.58 13.67 13.06 13.13 5,945,565 -0.37(-2.74%)
Apr 10, 2024 13.40 13.52 13.03 13.50 10,966,725 -0.45(-3.23%)
Apr 09, 2024 13.63 14.00 13.62 13.95 7,767,132 +0.43(+3.18%)
Apr 08, 2024 13.71 13.76 13.43 13.52 9,221,088 -0.24(-1.74%)
Apr 05, 2024 13.71 13.89 13.68 13.76 4,364,561 -0.07(-0.51%)
Apr 04, 2024 14.15 14.48 13.82 13.83 6,161,549 -0.08(-0.58%)
Apr 03, 2024 14.21 14.32 13.82 13.91 8,128,401 -0.37(-2.59%)
Apr 02, 2024 14.72 14.78 14.08 14.28 81,365,464 -1.02(-6.67%)
Apr 01, 2024 15.38 15.45 15.11 15.30 5,785,980 -0.04(-0.26%)
Mar 28, 2024 15.15 15.34 15.32 15.34 9,844,677 +0.25(+1.66%)
Mar 27, 2024 14.50 15.12 14.40 15.09 6,842,532 +0.83(+5.82%)
Mar 26, 2024 14.64 14.82 14.25 14.26 5,436,011 -0.21(-1.45%)
Mar 25, 2024 14.20 14.60 14.14 14.47 6,689,043 +0.38(+2.70%)
Mar 22, 2024 14.21 14.32 13.91 14.09 7,754,854 -0.45(-3.09%)
Mar 21, 2024 14.47 14.65 14.32 14.54 4,709,174 +0.12(+0.83%)
Mar 20, 2024 14.48 14.64 14.27 14.42 6,453,339 -0.08(-0.55%)
Mar 19, 2024 14.19 14.62 14.09 14.50 7,420,380 +0.11(+0.76%)
Mar 18, 2024 14.75 14.81 14.20 14.39 7,511,781 -0.39(-2.64%)
Mar 15, 2024 14.47 14.84 14.47 14.78 31,918,856 +0.18(+1.23%)
Mar 14, 2024 15.30 15.34 14.44 14.60 10,770,749 -0.90(-5.81%)
Mar 13, 2024 15.57 15.88 15.43 15.50 7,539,849 -0.08(-0.51%)
Mar 12, 2024 15.99 16.15 15.51 15.58 7,288,550 -0.42(-2.62%)
Mar 11, 2024 16.06 16.33 15.99 16.00 5,833,337 -0.10(-0.62%)
Mar 08, 2024 16.22 16.36 15.94 16.10 5,987,258 +0.10(+0.63%)
Mar 07, 2024 15.90 16.13 15.76 16.00 5,271,710 +0.27(+1.71%)
Mar 06, 2024 15.85 15.96 15.49 15.73 5,692,728 +0.00(+0.00%)
Mar 05, 2024 15.36 15.89 15.21 15.73 5,869,456 +0.09(+0.57%)
Mar 04, 2024 16.00 16.08 15.42 15.64 7,266,074 -0.51(-3.14%)
Mar 01, 2024 16.33 16.43 15.70 16.15 8,215,636 -0.10(-0.61%)
Feb 29, 2024 16.18 16.32 15.86 16.25 29,243,144 +0.17(+1.05%)
Feb 28, 2024 15.68 16.30 15.52 16.08 5,516,508 +0.10(+0.62%)
Feb 27, 2024 15.62 16.08 15.52 15.98 6,751,507 +0.57(+3.68%)
Feb 26, 2024 15.74 15.80 15.21 15.41 8,408,630 -0.48(-3.00%)
Feb 23, 2024 15.81 16.05 15.70 15.89 5,234,044 +0.08(+0.50%)
Feb 22, 2024 15.97 16.15 15.71 15.81 5,849,706 -0.07(-0.44%)
Feb 21, 2024 15.97 16.28 15.75 15.88 8,011,349 -0.23(-1.42%)
Feb 20, 2024 16.20 16.23 15.83 16.11 8,398,166 -0.45(-2.70%)
Feb 16, 2024 16.57 16.77 16.36 16.56 7,909,882 -0.40(-2.35%)
Feb 15, 2024 17.24 17.33 16.86 16.95 6,310,395 -0.15(-0.87%)
Feb 14, 2024 16.91 17.20 16.54 17.10 7,508,376 +0.76(+4.62%)
Feb 13, 2024 16.47 16.69 15.72 16.35 12,032,296 -0.99(-5.73%)
Feb 12, 2024 15.66 17.59 15.62 17.34 15,082,171 +2.13(+13.99%)
Feb 09, 2024 15.21 15.41 14.96 15.21 7,422,118 -0.05(-0.33%)
Feb 08, 2024 15.31 15.62 15.10 15.26 10,884,928 +0.04(+0.26%)
Feb 07, 2024 15.20 15.65 14.36 15.22 29,376,652 -1.63(-9.68%)
Feb 06, 2024 16.41 16.99 16.19 16.86 11,409,455 +0.42(+2.54%)
Feb 05, 2024 16.67 16.70 16.03 16.44 10,364,897 -0.14(-0.84%)
Feb 02, 2024 16.37 16.87 16.04 16.58 8,264,530 -0.16(-0.95%)
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.