Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 22.83 24.54 22.83 24.54 8,470 +1.32(+5.68%)
Apr 19, 2024 21.52 23.85 21.52 23.22 18,960 +1.31(+5.98%)
Apr 18, 2024 20.57 21.91 20.56 21.91 2,841 -0.47(-2.10%)
Apr 17, 2024 22.70 23.36 22.27 22.38 12,648 -0.44(-1.93%)
Apr 16, 2024 22.85 23.65 22.32 22.82 14,899 +0.14(+0.62%)
Apr 15, 2024 23.75 24.34 22.03 22.68 17,068 -1.10(-4.63%)
Apr 12, 2024 24.30 26.55 23.40 23.78 11,349 -0.68(-2.78%)
Apr 11, 2024 22.78 25.25 22.78 24.46 12,299 +1.34(+5.80%)
Apr 10, 2024 20.90 23.21 20.90 23.12 20,438 +1.87(+8.80%)
Apr 09, 2024 21.25 21.69 20.22 21.25 16,965 +0.10(+0.47%)
Apr 08, 2024 22.10 22.30 21.07 21.15 23,057 -0.97(-4.39%)
Apr 05, 2024 20.63 22.29 20.63 22.12 10,197 +1.59(+7.74%)
Apr 04, 2024 21.02 21.57 20.53 20.53 7,326 -0.60(-2.84%)
Apr 03, 2024 22.03 22.38 21.13 21.13 6,858 -0.95(-4.30%)
Apr 02, 2024 20.75 22.09 20.30 22.08 17,083 +1.05(+4.99%)
Apr 01, 2024 22.17 23.32 21.03 21.03 21,110 -1.17(-5.27%)
Mar 28, 2024 21.02 22.23 21.02 22.20 5,512 +1.19(+5.66%)
Mar 27, 2024 22.56 22.70 20.51 21.01 9,501 -1.31(-5.87%)
Mar 26, 2024 20.90 22.35 19.92 22.32 17,626 +1.46(+7.00%)
Mar 25, 2024 19.82 22.00 19.82 20.86 13,424 +0.73(+3.63%)
Mar 22, 2024 23.05 23.05 20.13 20.13 28,538 -2.67(-11.71%)
Mar 21, 2024 21.22 22.80 21.22 22.80 4,871 +1.32(+6.15%)
Mar 20, 2024 19.50 21.48 18.86 21.48 18,900 +2.16(+11.18%)
Mar 19, 2024 18.75 19.50 18.72 19.32 24,781 +0.54(+2.88%)
Mar 18, 2024 18.64 19.32 18.64 18.78 7,005 -0.43(-2.24%)
Mar 15, 2024 18.44 19.21 18.22 19.21 7,817 +0.66(+3.56%)
Mar 14, 2024 18.85 19.36 18.55 18.55 5,268 -0.28(-1.49%)
Mar 13, 2024 18.42 19.46 17.54 18.83 16,580 +0.41(+2.23%)
Mar 12, 2024 17.90 18.80 17.40 18.42 9,065 +0.68(+3.83%)
Mar 11, 2024 17.40 18.92 17.34 17.74 13,424 +0.28(+1.60%)
Mar 08, 2024 18.28 18.28 17.46 17.46 7,453 -0.84(-4.59%)
Mar 07, 2024 17.40 18.76 17.38 18.30 13,650 +0.92(+5.29%)
Mar 06, 2024 18.45 19.10 17.35 17.38 11,812 -1.07(-5.80%)
Mar 05, 2024 17.00 18.50 17.00 18.45 13,088 +1.33(+7.77%)
Mar 04, 2024 17.85 17.85 17.00 17.12 7,746 -0.76(-4.25%)
Mar 01, 2024 17.66 17.90 17.66 17.88 5,652 +0.46(+2.64%)
Feb 29, 2024 16.50 17.42 16.50 17.42 3,185 +0.82(+4.94%)
Feb 28, 2024 17.50 17.50 16.59 16.60 10,972 -0.90(-5.14%)
Feb 27, 2024 16.73 17.59 16.69 17.50 5,778 +0.77(+4.60%)
Feb 26, 2024 17.05 17.43 16.50 16.73 8,167 -0.42(-2.45%)
Feb 23, 2024 16.70 17.45 16.59 17.15 10,683 +0.43(+2.57%)
Feb 22, 2024 16.69 17.48 16.64 16.72 4,802 +0.22(+1.33%)
Feb 21, 2024 16.70 16.70 16.39 16.50 2,378 +0.15(+0.92%)
Feb 20, 2024 16.00 16.37 16.00 16.35 3,712 +0.75(+4.81%)
Feb 16, 2024 15.70 15.70 15.56 15.60 1,392 -0.50(-3.11%)
Feb 15, 2024 14.75 16.50 14.75 16.10 4,059 +0.20(+1.26%)
Feb 14, 2024 15.85 16.31 15.85 15.90 3,395 +0.30(+1.92%)
Feb 13, 2024 16.28 16.50 14.51 15.60 6,948 -2.49(-13.74%)
Feb 12, 2024 17.69 18.50 17.69 18.09 2,311 +0.96(+5.58%)
Feb 09, 2024 17.13 17.96 17.13 17.13 4,002 -0.09(-0.52%)
Feb 08, 2024 17.62 17.76 17.22 17.22 1,061 -0.39(-2.24%)
Feb 07, 2024 17.35 17.70 17.20 17.61 4,033 +0.53(+3.13%)
Feb 06, 2024 17.20 17.25 16.97 17.08 2,599 +0.24(+1.43%)
Feb 02, 2024 16.84 502 +0.23(+1.41%)
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.