Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 15.44 15.63 15.19 15.29 4,916,835 -0.38(-2.43%)
Apr 15, 2024 16.13 16.30 15.62 15.67 4,999,418 -0.45(-2.79%)
Apr 12, 2024 16.41 16.55 15.97 16.12 3,480,500 -0.52(-3.12%)
Apr 11, 2024 16.42 16.71 16.26 16.64 3,798,699 +0.11(+0.67%)
Apr 10, 2024 16.74 17.23 16.37 16.53 5,018,308 -0.75(-4.34%)
Apr 09, 2024 17.84 17.93 17.13 17.28 4,661,473 -0.40(-2.26%)
Apr 08, 2024 16.90 17.69 16.90 17.68 6,557,679 +0.85(+5.05%)
Apr 05, 2024 16.83 17.02 16.50 16.83 4,594,642 -0.02(-0.12%)
Apr 04, 2024 16.50 17.32 16.50 16.85 7,905,347 +0.53(+3.25%)
Apr 03, 2024 16.04 16.52 16.04 16.32 3,872,812 +0.08(+0.49%)
Apr 02, 2024 16.29 16.87 16.16 16.24 5,433,501 -0.08(-0.49%)
Apr 01, 2024 16.68 16.96 16.29 16.32 5,674,718 -0.29(-1.75%)
Mar 28, 2024 16.69 16.59 16.55 16.61 4,708,445 -0.11(-0.66%)
Mar 27, 2024 16.73 16.81 16.31 16.72 4,912,613 +0.08(+0.48%)
Mar 26, 2024 16.22 17.27 16.20 16.64 8,179,726 +0.81(+5.12%)
Mar 25, 2024 16.16 16.47 15.81 15.83 3,966,423 -0.47(-2.88%)
Mar 22, 2024 16.67 16.67 16.28 16.30 4,631,716 -0.47(-2.80%)
Mar 21, 2024 16.92 16.95 16.46 16.77 7,099,832 -0.01(-0.06%)
Mar 20, 2024 16.29 17.00 15.82 16.78 6,880,269 +0.51(+3.13%)
Mar 19, 2024 15.43 16.74 15.12 16.27 20,335,312 -1.20(-6.87%)
Mar 18, 2024 17.58 17.68 17.22 17.47 8,863,005 +0.17(+0.98%)
Mar 15, 2024 17.20 17.43 17.08 17.30 5,191,065 -0.05(-0.29%)
Mar 14, 2024 17.25 17.36 16.86 17.35 3,005,495 +0.07(+0.41%)
Mar 13, 2024 17.18 17.66 17.15 17.28 3,820,132 +0.02(+0.12%)
Mar 12, 2024 16.96 17.47 16.86 17.26 3,026,205 +0.30(+1.77%)
Mar 11, 2024 16.73 16.96 16.49 16.96 3,545,524 +0.28(+1.68%)
Mar 08, 2024 16.65 16.98 16.50 16.68 3,536,779 +0.08(+0.48%)
Mar 07, 2024 16.42 16.70 16.25 16.60 3,683,759 +0.21(+1.28%)
Mar 06, 2024 16.50 16.86 16.33 16.39 4,147,373 +0.41(+2.57%)
Mar 05, 2024 16.26 16.32 15.90 15.98 4,939,034 -0.44(-2.68%)
Mar 04, 2024 17.09 17.21 16.35 16.42 4,924,837 -0.70(-4.09%)
Mar 01, 2024 17.21 17.45 16.97 17.12 5,281,216 -0.09(-0.52%)
Feb 29, 2024 17.49 17.58 17.09 17.21 2,902,817 -0.05(-0.29%)
Feb 28, 2024 17.10 17.44 17.02 17.26 2,354,694 -0.11(-0.63%)
Feb 27, 2024 17.16 17.43 16.95 17.37 2,813,871 +0.31(+1.82%)
Feb 26, 2024 17.00 17.21 16.94 17.06 3,263,598 +0.23(+1.37%)
Feb 23, 2024 16.48 17.04 16.43 16.83 5,140,645 +0.33(+2.00%)
Feb 22, 2024 16.50 16.55 16.29 16.50 2,974,142 +0.27(+1.66%)
Feb 21, 2024 16.20 16.39 16.09 16.23 5,289,604 -0.34(-2.05%)
Feb 20, 2024 16.39 16.62 16.26 16.57 3,533,835 +0.07(+0.42%)
Feb 16, 2024 17.18 17.19 16.48 16.50 5,995,872 -0.70(-4.07%)
Feb 15, 2024 17.10 17.44 16.97 17.20 5,267,227 -0.32(-1.83%)
Feb 14, 2024 17.30 17.62 17.20 17.52 3,655,948 +0.50(+2.94%)
Feb 13, 2024 16.95 17.30 16.43 17.02 6,967,622 -0.53(-3.02%)
Feb 12, 2024 18.06 18.19 17.37 17.55 6,077,151 -0.56(-3.09%)
Feb 09, 2024 18.61 19.46 17.87 18.11 10,934,772 -0.05(-0.28%)
Feb 08, 2024 18.00 18.20 17.83 18.16 4,224,014 +0.19(+1.06%)
Feb 07, 2024 18.06 18.26 17.62 17.97 3,657,870 +0.05(+0.28%)
Feb 06, 2024 17.56 17.93 17.32 17.92 4,506,332 +0.30(+1.70%)
Feb 05, 2024 18.06 18.13 17.38 17.62 3,980,244 -0.59(-3.24%)
Feb 02, 2024 17.67 18.34 17.67 18.21 3,864,651 +0.33(+1.85%)
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.