Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 19.83 19.88 17.55 18.46 1,562,395 -1.44(-7.24%)
Apr 29, 2024 19.40 20.40 19.39 19.90 1,475,995 +0.53(+2.72%)
Apr 26, 2024 19.63 19.67 19.27 19.38 311,364 -0.24(-1.22%)
Apr 25, 2024 19.26 19.68 19.16 19.62 421,418 +0.27(+1.39%)
Apr 24, 2024 19.56 19.68 19.08 19.35 379,286 -0.14(-0.71%)
Apr 23, 2024 18.97 19.52 18.94 19.49 563,946 +0.56(+2.94%)
Apr 22, 2024 19.02 19.28 18.91 18.93 761,837 -0.03(-0.16%)
Apr 19, 2024 19.02 19.14 18.73 18.96 435,065 -0.06(-0.31%)
Apr 18, 2024 18.61 19.42 18.61 19.02 1,006,526 +0.48(+2.57%)
Apr 17, 2024 18.60 18.73 18.40 18.54 512,119 +0.02(+0.11%)
Apr 16, 2024 18.23 18.67 18.20 18.52 404,791 +0.28(+1.52%)
Apr 15, 2024 18.46 18.58 18.19 18.24 592,514 -0.14(-0.76%)
Apr 12, 2024 18.36 18.49 18.22 18.38 483,731 -0.10(-0.54%)
Apr 11, 2024 18.39 18.69 18.22 18.48 1,009,130 +0.21(+1.14%)
Apr 10, 2024 18.57 18.72 18.26 18.27 497,282 -0.52(-2.75%)
Apr 09, 2024 19.28 19.43 18.59 18.79 342,675 -0.48(-2.48%)
Apr 08, 2024 19.22 19.44 19.03 19.27 320,237 +0.25(+1.31%)
Apr 05, 2024 19.20 19.20 18.82 19.02 767,503 -0.05(-0.26%)
Apr 04, 2024 19.63 19.68 19.00 19.07 907,153 -0.39(-1.99%)
Apr 03, 2024 19.00 19.66 18.97 19.46 621,142 +0.39(+2.03%)
Apr 02, 2024 18.96 19.13 18.87 19.07 484,287 -0.06(-0.31%)
Apr 01, 2024 19.40 19.59 18.92 19.13 716,701 -0.23(-1.18%)
Mar 28, 2024 18.98 19.38 19.33 19.36 1,546,952 +0.40(+2.10%)
Mar 27, 2024 18.66 19.00 18.61 18.96 829,464 +0.36(+1.92%)
Mar 26, 2024 18.53 18.67 18.33 18.60 493,300 +0.05(+0.27%)
Mar 25, 2024 18.55 18.79 18.43 18.55 468,839 +0.10(+0.54%)
Mar 22, 2024 18.49 18.67 18.33 18.45 370,252 +0.02(+0.11%)
Mar 21, 2024 18.84 18.88 18.36 18.43 589,467 -0.33(-1.75%)
Mar 20, 2024 18.74 18.92 18.56 18.76 545,015 -0.08(-0.42%)
Mar 19, 2024 18.88 19.12 18.68 18.84 634,111 -0.03(-0.16%)
Mar 18, 2024 18.63 19.05 18.59 18.87 609,898 +0.34(+1.82%)
Mar 15, 2024 18.21 18.57 18.03 18.53 6,542,306 +0.26(+1.41%)
Mar 14, 2024 18.14 18.36 18.01 18.27 791,933 +0.05(+0.27%)
Mar 13, 2024 18.46 18.59 18.08 18.22 516,345 -0.18(-0.97%)
Mar 12, 2024 17.85 18.45 17.72 18.40 539,606 +0.55(+3.10%)
Mar 11, 2024 17.70 18.08 17.57 17.85 564,939 +0.23(+1.29%)
Mar 08, 2024 17.70 17.94 17.55 17.62 393,097 +0.02(+0.11%)
Mar 07, 2024 17.66 17.81 17.18 17.60 879,004 -0.01(-0.06%)
Mar 06, 2024 17.09 17.82 16.97 17.61 1,007,179 +0.82(+4.88%)
Mar 05, 2024 16.85 17.02 16.66 16.79 777,098 -0.25(-1.45%)
Mar 04, 2024 16.71 17.40 16.65 17.04 1,118,776 +0.33(+1.95%)
Mar 01, 2024 18.39 18.39 16.32 16.71 1,581,335 +1.93(+13.03%)
Feb 29, 2024 14.56 14.89 14.46 14.79 558,716 +0.21(+1.42%)
Feb 28, 2024 14.41 14.72 14.40 14.58 418,680 +0.04(+0.27%)
Feb 27, 2024 14.47 14.75 14.31 14.54 415,643 +0.22(+1.52%)
Feb 26, 2024 14.13 14.53 14.13 14.32 514,742 +0.25(+1.76%)
Feb 23, 2024 13.74 14.18 13.71 14.07 676,313 +0.34(+2.45%)
Feb 22, 2024 13.21 13.84 13.12 13.74 953,786 +0.68(+5.22%)
Feb 21, 2024 13.15 13.19 12.95 13.06 252,416 +0.00(+0.00%)
Feb 20, 2024 12.99 13.11 12.79 13.06 424,350 -0.12(-0.90%)
Feb 16, 2024 13.05 13.17 12.98 13.17 246,379 +0.22(+1.68%)
Feb 15, 2024 13.01 13.26 12.90 12.96 568,819 +0.00(+0.00%)
Feb 14, 2024 13.01 13.10 12.87 12.96 296,467 +0.06(+0.46%)
Feb 13, 2024 12.97 13.02 12.75 12.90 281,169 -0.16(-1.21%)
Feb 12, 2024 12.97 13.10 12.92 13.06 241,316 +0.11(+0.84%)
Feb 09, 2024 12.71 12.98 12.56 12.95 229,117 +0.28(+2.18%)
Feb 08, 2024 12.62 12.73 12.50 12.67 357,196 +0.01(+0.08%)
Feb 07, 2024 12.63 12.71 12.51 12.66 155,620 +0.03(+0.23%)
Feb 06, 2024 12.42 12.66 12.42 12.63 192,522 +0.24(+1.91%)
Feb 05, 2024 12.50 12.50 12.28 12.39 166,274 -0.23(-1.80%)
Feb 02, 2024 12.68 12.76 12.61 12.62 256,787 -0.10(-0.78%)
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.