Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 17.25 17.36 16.97 17.16 188,095 +0.04(+0.23%)
Apr 16, 2024 16.78 17.29 16.72 17.12 192,035 +0.11(+0.65%)
Apr 15, 2024 17.45 17.50 16.70 17.01 272,105 -0.33(-1.90%)
Apr 12, 2024 17.48 17.50 17.23 17.34 213,443 -0.41(-2.31%)
Apr 11, 2024 17.66 17.79 17.18 17.75 225,247 +0.30(+1.72%)
Apr 10, 2024 17.76 17.76 17.09 17.45 224,948 -0.65(-3.59%)
Apr 09, 2024 17.85 18.23 17.83 18.10 226,516 +0.40(+2.26%)
Apr 08, 2024 17.50 17.75 17.41 17.70 161,280 +0.23(+1.32%)
Apr 05, 2024 17.37 17.73 17.15 17.47 194,957 -0.04(-0.23%)
Apr 04, 2024 17.97 17.99 17.31 17.51 255,143 -0.11(-0.62%)
Apr 03, 2024 17.07 17.65 16.92 17.62 223,663 +0.58(+3.40%)
Apr 02, 2024 17.21 17.22 16.65 17.04 339,681 -0.46(-2.63%)
Apr 01, 2024 18.27 18.49 17.46 17.50 275,050 -0.76(-4.16%)
Mar 28, 2024 18.18 18.68 18.09 18.26 326,568 +0.21(+1.16%)
Mar 27, 2024 18.12 18.34 17.82 18.05 460,936 +0.18(+1.01%)
Mar 26, 2024 18.66 18.66 17.77 17.87 298,221 -0.56(-3.04%)
Mar 25, 2024 18.65 19.00 18.20 18.43 210,574 -0.20(-1.07%)
Mar 22, 2024 19.00 19.11 18.62 18.63 188,647 -0.38(-2.00%)
Mar 21, 2024 19.48 19.62 19.00 19.01 307,957 -0.32(-1.66%)
Mar 20, 2024 18.88 19.68 18.75 19.33 229,944 +0.50(+2.66%)
Mar 19, 2024 18.79 19.30 18.46 18.83 260,458 -0.05(-0.26%)
Mar 18, 2024 18.39 19.24 18.04 18.88 505,548 +0.58(+3.17%)
Mar 15, 2024 18.72 19.12 18.16 18.30 462,836 -0.49(-2.61%)
Mar 14, 2024 19.91 19.91 18.51 18.79 332,976 -1.09(-5.48%)
Mar 13, 2024 20.39 21.68 19.58 19.88 617,654 -0.65(-3.17%)
Mar 12, 2024 20.07 20.68 19.85 20.53 340,414 +0.37(+1.84%)
Mar 11, 2024 19.76 20.28 19.73 20.16 197,812 +0.15(+0.75%)
Mar 08, 2024 20.49 20.75 19.88 20.01 353,696 -0.30(-1.48%)
Mar 07, 2024 19.49 20.37 19.22 20.31 487,213 +0.85(+4.37%)
Mar 06, 2024 18.20 19.47 17.62 19.46 776,279 +1.15(+6.28%)
Mar 05, 2024 19.00 19.19 18.23 18.31 531,536 -0.94(-4.88%)
Mar 04, 2024 20.57 20.70 19.12 19.25 935,503 -1.44(-6.96%)
Mar 01, 2024 20.50 20.99 19.25 20.69 895,099 +0.15(+0.73%)
Feb 29, 2024 19.66 20.85 19.07 20.54 1,514,204 +2.10(+11.39%)
Feb 28, 2024 17.71 18.89 16.47 18.44 2,991,867 +6.29(+51.77%)
Feb 27, 2024 12.06 12.64 12.02 12.15 730,437 +0.19(+1.59%)
Feb 26, 2024 11.94 12.31 11.90 11.96 508,869 -0.06(-0.50%)
Feb 23, 2024 12.40 12.50 11.99 12.02 393,618 -0.51(-4.07%)
Feb 22, 2024 13.31 13.34 12.42 12.53 468,784 -0.75(-5.65%)
Feb 21, 2024 13.27 13.37 13.03 13.28 166,657 -0.22(-1.63%)
Feb 20, 2024 13.28 13.60 13.16 13.50 201,470 -0.15(-1.10%)
Feb 16, 2024 14.19 14.19 13.61 13.65 202,927 -0.74(-5.14%)
Feb 15, 2024 13.98 14.42 13.63 14.39 241,810 +0.51(+3.67%)
Feb 14, 2024 13.42 13.95 13.04 13.88 341,329 +0.78(+5.95%)
Feb 13, 2024 14.00 14.06 13.00 13.10 385,410 -1.52(-10.40%)
Feb 12, 2024 14.50 14.93 14.32 14.62 189,491 +0.19(+1.32%)
Feb 09, 2024 14.36 14.82 14.19 14.43 164,069 +0.26(+1.83%)
Feb 08, 2024 14.13 14.60 14.13 14.17 131,752 -0.06(-0.42%)
Feb 07, 2024 14.01 14.33 13.61 14.23 240,207 +0.26(+1.86%)
Feb 06, 2024 13.92 14.16 13.76 13.97 211,293 +0.15(+1.09%)
Feb 05, 2024 14.00 14.04 13.59 13.82 140,606 -0.46(-3.22%)
Feb 02, 2024 13.73 14.49 13.64 14.28 203,051 +0.21(+1.49%)
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.