Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 16.26 16.26 15.80 15.85 557,504 -0.12(-0.75%)
Apr 18, 2024 15.60 16.15 15.60 15.97 626,127 -0.08(-0.50%)
Apr 17, 2024 16.16 16.16 15.95 16.05 133,964 +0.01(+0.06%)
Apr 16, 2024 16.62 16.62 16.03 16.04 152,407 -0.19(-1.17%)
Apr 15, 2024 16.37 16.43 16.20 16.23 330,599 -0.01(-0.06%)
Apr 12, 2024 15.79 16.80 15.79 16.24 268,985 -0.08(-0.49%)
Apr 11, 2024 16.22 16.34 16.14 16.32 71,528 +0.35(+2.19%)
Apr 10, 2024 15.72 16.07 15.72 15.97 82,444 -0.35(-2.11%)
Apr 09, 2024 16.00 16.37 15.94 16.32 68,519 +0.12(+0.77%)
Apr 08, 2024 16.21 16.29 16.19 16.19 94,430 +0.19(+1.16%)
Apr 05, 2024 15.74 16.08 15.74 16.00 240,468 +0.13(+0.85%)
Apr 04, 2024 15.57 16.47 15.57 15.87 91,382 -0.47(-2.85%)
Apr 03, 2024 16.62 16.62 15.92 16.34 575,210 -0.18(-1.12%)
Apr 02, 2024 16.61 16.73 16.20 16.52 44,155 -16.54(-50.03%)
Apr 01, 2024 33.56 33.56 31.75 33.06 26,577 -0.04(-0.12%)
Mar 28, 2024 32.46 33.60 32.01 33.10 32,106 +0.18(+0.55%)
Mar 27, 2024 32.93 33.54 32.36 32.92 85,376 +0.17(+0.52%)
Mar 26, 2024 33.50 33.50 32.71 32.75 33,916 -0.41(-1.23%)
Mar 25, 2024 33.49 33.80 33.02 33.16 46,591 -1.13(-3.30%)
Mar 22, 2024 33.84 35.16 33.84 34.29 458,075 +0.13(+0.38%)
Mar 21, 2024 34.87 34.87 33.33 34.16 117,269 +0.24(+0.71%)
Mar 20, 2024 34.64 34.64 33.63 33.92 26,598 +0.28(+0.83%)
Mar 19, 2024 33.51 34.18 33.24 33.64 35,528 -0.03(-0.09%)
Mar 18, 2024 34.28 34.38 33.14 33.67 33,241 +0.85(+2.59%)
Mar 15, 2024 32.94 32.94 32.09 32.82 33,271 +0.34(+1.05%)
Mar 14, 2024 32.30 32.92 32.30 32.48 30,382 -0.94(-2.81%)
Mar 13, 2024 34.38 34.38 33.27 33.42 30,702 +0.50(+1.53%)
Mar 12, 2024 33.92 33.92 32.68 32.92 50,683 +0.08(+0.24%)
Mar 11, 2024 32.35 32.86 32.35 32.84 34,495 +0.05(+0.15%)
Mar 08, 2024 32.95 33.59 32.78 32.79 39,997 -0.74(-2.21%)
Mar 07, 2024 32.46 33.60 32.46 33.53 34,869 +0.55(+1.67%)
Mar 06, 2024 32.94 33.12 32.90 32.98 40,708 +0.41(+1.27%)
Mar 05, 2024 31.56 33.66 31.56 32.56 34,914 +1.03(+3.28%)
Mar 04, 2024 31.75 31.75 31.48 31.53 34,322 -0.08(-0.25%)
Mar 01, 2024 31.30 31.63 31.30 31.61 66,164 +0.54(+1.74%)
Feb 29, 2024 30.25 31.24 30.25 31.07 35,183 -0.04(-0.14%)
Feb 28, 2024 31.30 31.30 31.09 31.11 29,666 +0.30(+0.99%)
Feb 27, 2024 30.75 30.92 30.75 30.81 38,035 +0.27(+0.88%)
Feb 26, 2024 31.24 31.24 30.34 30.54 36,116 +0.35(+1.16%)
Feb 23, 2024 31.00 31.00 30.13 30.19 221,364 -0.09(-0.30%)
Feb 22, 2024 30.27 30.28 29.09 30.28 161,875 +0.20(+0.66%)
Feb 21, 2024 30.10 30.38 30.05 30.08 59,483 -0.56(-1.83%)
Feb 20, 2024 30.79 30.79 30.61 30.64 44,478 -0.68(-2.17%)
Feb 16, 2024 31.12 31.49 31.12 31.32 36,153 +0.46(+1.49%)
Feb 15, 2024 30.77 30.99 30.73 30.86 46,187 +0.50(+1.65%)
Feb 14, 2024 30.17 30.37 30.17 30.36 104,104 +0.05(+0.16%)
Feb 13, 2024 30.16 31.44 30.00 30.31 464,972 -0.62(-2.00%)
Feb 12, 2024 30.73 31.06 30.18 30.93 34,795 +0.28(+0.91%)
Feb 09, 2024 30.77 30.86 30.65 30.65 289,360 -0.21(-0.68%)
Feb 08, 2024 30.78 30.86 30.77 30.86 111,070 -0.14(-0.45%)
Feb 07, 2024 30.92 31.16 30.78 31.00 40,946 -0.16(-0.51%)
Feb 06, 2024 31.25 31.38 31.10 31.16 43,830 -0.67(-2.10%)
Feb 05, 2024 31.56 31.98 31.33 31.83 263,402 +1.64(+5.43%)
Feb 02, 2024 30.00 30.20 30.00 30.19 222,636 +1.71(+6.00%)
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.