Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 16.23 16.49 16.20 16.40 7,100,693 +0.13(+0.80%)
Apr 18, 2024 16.34 16.50 16.15 16.27 5,497,550 +0.13(+0.81%)
Apr 17, 2024 16.01 16.33 15.73 16.14 7,887,000 +0.23(+1.45%)
Apr 16, 2024 16.10 16.23 15.81 15.91 12,295,424 -0.25(-1.55%)
Apr 15, 2024 16.90 17.20 15.92 16.16 10,443,245 -0.69(-4.09%)
Apr 12, 2024 17.72 17.96 16.83 16.85 7,682,463 -0.97(-5.44%)
Apr 11, 2024 17.91 17.92 17.47 17.82 8,324,519 +0.14(+0.79%)
Apr 10, 2024 17.80 17.82 17.35 17.68 6,844,518 -0.61(-3.34%)
Apr 09, 2024 18.37 18.54 18.09 18.29 7,805,765 -0.01(-0.05%)
Apr 08, 2024 18.29 18.38 18.05 18.30 7,052,120 +0.22(+1.22%)
Apr 05, 2024 18.00 18.28 17.77 18.08 7,587,165 -0.06(-0.33%)
Apr 04, 2024 18.22 18.65 18.07 18.14 9,474,545 +0.24(+1.34%)
Apr 03, 2024 17.74 17.99 17.67 17.90 6,434,645 +0.08(+0.45%)
Apr 02, 2024 17.95 18.11 17.66 17.82 7,593,177 -0.25(-1.38%)
Apr 01, 2024 18.07 18.11 17.60 18.07 8,751,981 +0.14(+0.78%)
Mar 28, 2024 17.33 17.98 17.23 17.93 11,928,181 +0.68(+3.94%)
Mar 27, 2024 16.88 17.29 16.76 17.25 10,702,428 +0.61(+3.67%)
Mar 26, 2024 16.59 16.88 16.49 16.64 14,859,338 +0.19(+1.16%)
Mar 25, 2024 16.24 16.53 16.17 16.45 10,622,744 +0.21(+1.29%)
Mar 22, 2024 15.97 16.34 15.82 16.24 11,787,452 +0.48(+3.05%)
Mar 21, 2024 15.55 15.90 15.50 15.76 34,627,788 +0.22(+1.42%)
Mar 20, 2024 15.45 15.61 15.27 15.54 9,195,154 +0.00(+0.00%)
Mar 19, 2024 14.97 15.68 14.86 15.54 8,790,934 +0.66(+4.44%)
Mar 18, 2024 15.00 15.06 14.74 14.88 9,129,577 -0.13(-0.87%)
Mar 15, 2024 15.06 15.26 14.93 15.01 16,883,980 -0.02(-0.13%)
Mar 14, 2024 15.65 15.81 14.86 15.03 14,105,154 -0.72(-4.57%)
Mar 13, 2024 16.01 16.20 15.71 15.75 12,248,486 -0.19(-1.19%)
Mar 12, 2024 16.32 16.36 15.80 15.94 6,213,980 -0.45(-2.75%)
Mar 11, 2024 16.28 16.67 16.17 16.39 10,349,547 +0.14(+0.86%)
Mar 08, 2024 16.34 16.40 16.08 16.25 17,778,776 +0.09(+0.56%)
Mar 07, 2024 16.50 16.53 16.15 16.16 6,692,565 -0.06(-0.37%)
Mar 06, 2024 16.61 16.71 16.09 16.22 13,566,997 +0.07(+0.43%)
Mar 05, 2024 16.10 17.18 16.02 16.15 16,423,221 +0.08(+0.50%)
Mar 04, 2024 15.48 16.24 15.43 16.07 7,254,856 +0.60(+3.88%)
Mar 01, 2024 15.20 15.51 14.84 15.47 7,914,111 +0.27(+1.78%)
Feb 29, 2024 15.26 15.55 15.13 15.20 8,747,635 +0.14(+0.93%)
Feb 28, 2024 15.02 15.38 14.86 15.06 11,942,189 -0.04(-0.26%)
Feb 27, 2024 15.79 16.02 14.69 15.10 14,447,091 -0.45(-2.89%)
Feb 26, 2024 15.88 15.94 15.40 15.55 10,293,941 -0.45(-2.81%)
Feb 23, 2024 16.03 16.21 15.91 16.00 5,890,608 +0.00(+0.00%)
Feb 22, 2024 16.40 16.55 15.99 16.00 6,579,907 -0.55(-3.32%)
Feb 21, 2024 16.45 16.64 16.32 16.55 4,480,922 +0.13(+0.79%)
Feb 20, 2024 16.61 16.89 16.40 16.42 5,732,424 -0.35(-2.09%)
Feb 16, 2024 16.52 16.85 16.41 16.77 5,774,029 -0.01(-0.06%)
Feb 15, 2024 16.36 16.92 16.30 16.78 6,395,735 +0.64(+3.97%)
Feb 14, 2024 16.13 16.36 15.89 16.14 7,907,874 +0.14(+0.88%)
Feb 13, 2024 16.43 16.54 15.70 16.00 7,946,302 -0.88(-5.21%)
Feb 12, 2024 16.52 16.89 16.41 16.88 6,293,758 +0.42(+2.55%)
Feb 09, 2024 16.19 16.48 16.13 16.46 5,498,447 +0.26(+1.60%)
Feb 08, 2024 16.25 16.32 15.97 16.20 6,388,904 -0.12(-0.74%)
Feb 07, 2024 16.62 16.71 16.15 16.32 8,234,048 -0.18(-1.09%)
Feb 06, 2024 16.42 16.65 16.37 16.50 5,464,373 -0.01(-0.06%)
Feb 05, 2024 16.69 16.77 16.23 16.51 5,550,505 -0.51(-3.00%)
Feb 02, 2024 16.76 17.30 16.35 17.02 10,426,905 -0.14(-0.82%)
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.