Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 16.00 16.58 15.93 16.15 6,450,141 +0.03(+0.19%)
Apr 18, 2024 16.58 16.79 16.12 16.12 6,072,861 -0.42(-2.54%)
Apr 17, 2024 16.63 16.82 16.20 16.54 6,677,869 -0.02(-0.12%)
Apr 16, 2024 16.46 17.20 15.98 16.56 9,299,343 -0.01(-0.06%)
Apr 15, 2024 17.65 17.86 16.54 16.57 9,910,669 -1.07(-6.07%)
Apr 12, 2024 18.29 18.37 17.35 17.64 11,753,240 -0.90(-4.85%)
Apr 11, 2024 17.86 18.69 17.61 18.54 19,274,024 +1.14(+6.55%)
Apr 10, 2024 17.16 17.46 16.79 17.40 6,758,465 -0.17(-0.97%)
Apr 09, 2024 16.95 17.64 16.93 17.57 8,820,848 +0.75(+4.46%)
Apr 08, 2024 17.22 17.42 16.78 16.82 6,756,589 -0.23(-1.35%)
Apr 05, 2024 16.20 17.10 16.14 17.05 11,921,402 +0.67(+4.09%)
Apr 04, 2024 16.00 16.79 15.94 16.38 10,521,666 +0.61(+3.87%)
Apr 03, 2024 15.57 15.92 15.33 15.77 6,966,121 +0.01(+0.06%)
Apr 02, 2024 15.80 15.85 15.38 15.76 7,580,544 -0.33(-2.05%)
Apr 01, 2024 15.87 16.12 15.60 16.09 8,015,767 +0.18(+1.13%)
Mar 28, 2024 15.76 15.88 15.87 15.91 6,991,545 +0.26(+1.66%)
Mar 27, 2024 15.30 15.69 15.16 15.65 9,535,246 +0.39(+2.56%)
Mar 26, 2024 15.49 15.61 15.08 15.26 13,965,382 -0.16(-1.04%)
Mar 25, 2024 16.50 16.56 15.23 15.42 19,159,674 -1.20(-7.22%)
Mar 22, 2024 15.97 16.67 15.65 16.62 13,207,629 +0.70(+4.40%)
Mar 21, 2024 16.75 17.29 15.91 15.92 31,800,778 -1.82(-10.26%)
Mar 20, 2024 17.10 17.75 16.78 17.74 20,333,124 +1.06(+6.35%)
Mar 19, 2024 16.44 16.99 16.25 16.68 8,530,859 -0.16(-0.95%)
Mar 18, 2024 17.59 17.59 16.82 16.84 7,424,563 -0.55(-3.16%)
Mar 15, 2024 17.10 17.59 17.01 17.39 6,312,458 +0.15(+0.87%)
Mar 14, 2024 18.01 18.10 17.03 17.24 7,841,357 -0.75(-4.17%)
Mar 13, 2024 17.80 18.47 17.78 17.99 5,315,814 +0.01(+0.06%)
Mar 12, 2024 18.41 18.74 17.97 17.98 8,032,698 -0.27(-1.48%)
Mar 11, 2024 17.71 18.45 17.68 18.25 7,681,053 +0.55(+3.11%)
Mar 08, 2024 17.75 18.24 17.41 17.70 6,806,765 +0.20(+1.14%)
Mar 07, 2024 17.33 17.72 17.21 17.50 5,495,521 +0.24(+1.39%)
Mar 06, 2024 17.72 17.81 17.02 17.26 5,691,035 -0.11(-0.63%)
Mar 05, 2024 17.41 17.73 17.04 17.37 6,757,399 -0.34(-1.92%)
Mar 04, 2024 17.96 18.12 17.55 17.71 8,368,930 -0.32(-1.77%)
Mar 01, 2024 17.71 18.17 17.40 18.03 7,886,657 +0.39(+2.21%)
Feb 29, 2024 17.09 17.74 17.06 17.64 8,454,134 +0.71(+4.19%)
Feb 28, 2024 17.11 17.41 16.87 16.93 5,435,311 -0.31(-1.80%)
Feb 27, 2024 16.78 17.53 16.55 17.24 9,643,603 +0.64(+3.86%)
Feb 26, 2024 16.14 16.87 16.10 16.60 9,950,009 +0.51(+3.17%)
Feb 23, 2024 16.10 16.36 15.78 16.09 10,920,448 +0.01(+0.06%)
Feb 22, 2024 16.33 16.38 15.88 16.08 8,069,908 +0.04(+0.25%)
Feb 21, 2024 16.38 16.45 15.84 16.04 9,574,329 -0.46(-2.79%)
Feb 20, 2024 16.80 16.95 16.50 16.50 7,593,806 -0.30(-1.79%)
Feb 16, 2024 17.26 17.35 16.70 16.80 8,571,136 -0.66(-3.78%)
Feb 15, 2024 17.48 17.75 17.27 17.46 6,118,656 +0.02(+0.11%)
Feb 14, 2024 16.90 17.45 16.76 17.44 5,243,580 +0.72(+4.31%)
Feb 13, 2024 16.97 17.20 16.55 16.72 8,371,986 -0.81(-4.62%)
Feb 12, 2024 17.55 17.88 17.37 17.53 6,563,344 +0.13(+0.75%)
Feb 09, 2024 16.75 17.52 16.69 17.40 9,063,503 +0.82(+4.95%)
Feb 08, 2024 16.90 17.31 16.54 16.58 8,322,293 -0.35(-2.07%)
Feb 07, 2024 17.07 17.11 16.79 16.93 5,574,403 -0.20(-1.17%)
Feb 06, 2024 16.92 17.28 16.71 17.13 6,402,235 +0.20(+1.18%)
Feb 05, 2024 17.50 17.52 16.79 16.93 9,023,489 -0.90(-5.05%)
Feb 02, 2024 17.51 18.05 17.25 17.83 7,411,409 -0.07(-0.39%)
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.