Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 19.76 19.82 19.20 19.30 5,452,447 -0.63(-3.16%)
Apr 11, 2024 20.23 20.45 19.56 19.93 9,457,491 -0.26(-1.29%)
Apr 10, 2024 19.43 20.21 19.20 20.19 6,847,304 +0.50(+2.54%)
Apr 09, 2024 19.57 19.82 19.43 19.69 5,341,943 +0.14(+0.72%)
Apr 08, 2024 18.51 19.57 18.43 19.55 6,147,778 +0.97(+5.22%)
Apr 05, 2024 18.40 18.60 18.31 18.58 5,600,241 +0.17(+0.92%)
Apr 04, 2024 19.12 19.15 18.29 18.41 7,199,196 -0.45(-2.39%)
Apr 03, 2024 19.15 19.19 18.80 18.86 9,710,728 -0.20(-1.05%)
Apr 02, 2024 19.23 19.33 19.00 19.06 8,354,995 -0.48(-2.46%)
Apr 01, 2024 19.78 19.90 19.46 19.54 5,427,846 -0.45(-2.25%)
Mar 28, 2024 19.77 19.92 19.91 19.99 8,343,270 +0.14(+0.71%)
Mar 27, 2024 19.25 19.94 19.14 19.85 6,062,795 +0.77(+4.04%)
Mar 26, 2024 19.65 19.71 19.08 19.08 7,162,680 -0.55(-2.80%)
Mar 25, 2024 20.56 20.71 19.62 19.63 6,202,899 -0.62(-3.06%)
Mar 22, 2024 20.79 20.79 20.25 20.25 6,580,136 -0.54(-2.60%)
Mar 21, 2024 21.27 21.31 20.77 20.79 5,312,762 -0.41(-1.93%)
Mar 20, 2024 21.54 21.54 21.05 21.20 7,122,046 -0.34(-1.58%)
Mar 19, 2024 21.10 22.10 21.03 21.54 10,664,740 +0.30(+1.41%)
Mar 18, 2024 21.25 21.32 20.96 21.24 7,420,931 +0.05(+0.24%)
Mar 15, 2024 21.40 21.75 21.15 21.19 12,448,239 -0.31(-1.44%)
Mar 14, 2024 21.24 21.65 21.14 21.50 9,820,972 +0.72(+3.48%)
Mar 13, 2024 20.73 21.19 20.66 20.78 6,779,924 +0.09(+0.43%)
Mar 12, 2024 20.25 20.95 20.13 20.69 8,292,853 +0.31(+1.51%)
Mar 11, 2024 21.03 21.32 20.38 20.38 8,876,768 -0.59(-2.84%)
Mar 08, 2024 20.33 21.30 20.02 20.97 13,705,646 +0.80(+3.98%)
Mar 07, 2024 20.04 20.29 19.79 20.17 5,682,361 +0.32(+1.60%)
Mar 06, 2024 20.12 20.30 19.78 19.85 8,073,032 -0.26(-1.28%)
Mar 05, 2024 20.02 20.62 19.65 20.11 9,911,696 -0.17(-0.83%)
Mar 04, 2024 20.44 21.05 20.15 20.28 18,975,018 +2.42(+13.55%)
Mar 01, 2024 17.34 17.89 17.11 17.86 8,356,986 +0.57(+3.27%)
Feb 29, 2024 18.21 18.32 16.97 17.30 18,285,732 -0.96(-5.27%)
Feb 28, 2024 19.44 19.58 18.26 18.26 12,078,245 -1.53(-7.72%)
Feb 27, 2024 19.04 20.59 19.00 19.78 18,976,690 +0.64(+3.37%)
Feb 26, 2024 19.24 19.42 19.05 19.14 11,971,165 -0.20(-1.03%)
Feb 23, 2024 18.97 19.52 18.82 19.34 10,374,534 +0.38(+1.99%)
Feb 22, 2024 18.90 19.01 18.77 18.96 7,825,438 +0.13(+0.68%)
Feb 21, 2024 18.91 19.01 18.60 18.83 7,924,722 -0.27(-1.40%)
Feb 20, 2024 19.02 19.22 18.92 19.10 6,699,782 -0.20(-1.03%)
Feb 16, 2024 19.11 19.52 19.09 19.30 3,724,497 -0.14(-0.71%)
Feb 15, 2024 19.26 19.65 19.21 19.44 6,640,372 +0.33(+1.71%)
Feb 14, 2024 19.01 19.20 18.70 19.11 6,982,401 +0.31(+1.63%)
Feb 13, 2024 18.66 18.90 18.35 18.80 7,998,332 -0.61(-3.17%)
Feb 12, 2024 19.00 19.52 19.00 19.42 5,130,192 +0.50(+2.62%)
Feb 09, 2024 19.00 19.07 18.73 18.92 4,808,993 -0.16(-0.83%)
Feb 08, 2024 18.47 19.14 18.43 19.08 5,839,278 +0.69(+3.78%)
Feb 07, 2024 18.49 18.63 18.27 18.39 4,180,548 -0.10(-0.54%)
Feb 06, 2024 18.12 18.70 18.04 18.49 6,290,476 +0.28(+1.53%)
Feb 05, 2024 18.16 18.34 17.89 18.21 5,555,959 -0.27(-1.45%)
Feb 02, 2024 18.45 18.59 18.16 18.48 7,428,060 +0.19(+1.03%)
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.