Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 19.00 19.22 17.80 18.46 109,892 -0.31(-1.65%)
Mar 27, 2024 19.48 20.36 18.30 18.77 90,331 -0.35(-1.83%)
Mar 26, 2024 21.16 21.16 19.12 19.12 84,185 -1.88(-8.95%)
Mar 25, 2024 20.25 22.41 19.32 21.00 95,498 +0.26(+1.25%)
Mar 22, 2024 20.84 21.29 19.99 20.74 60,815 -0.47(-2.22%)
Mar 21, 2024 21.50 24.44 20.19 21.21 213,911 -22.01(-50.93%)
Mar 20, 2024 41.00 43.48 39.43 43.22 85,210 +2.17(+5.29%)
Mar 19, 2024 43.00 46.38 40.34 41.05 87,608 -2.35(-5.41%)
Mar 18, 2024 41.16 47.97 41.16 43.40 129,834 +2.24(+5.44%)
Mar 15, 2024 38.51 42.52 38.00 41.16 75,780 +1.22(+3.05%)
Mar 14, 2024 41.00 42.78 39.69 39.94 105,991 -1.36(-3.29%)
Mar 13, 2024 40.77 42.85 39.60 41.30 105,495 +1.01(+2.51%)
Mar 12, 2024 36.63 41.40 36.58 40.29 70,294 +3.30(+8.92%)
Mar 11, 2024 34.73 38.37 34.31 36.99 65,186 +1.23(+3.44%)
Mar 08, 2024 39.75 41.55 35.76 35.76 71,232 -4.70(-11.62%)
Mar 07, 2024 39.46 42.29 38.01 40.46 94,838 +0.76(+1.91%)
Mar 06, 2024 48.00 48.00 39.66 39.70 97,259 -7.22(-15.39%)
Mar 05, 2024 46.92 50.76 45.14 46.92 110,281 +0.21(+0.45%)
Mar 04, 2024 56.73 58.44 46.01 46.71 138,323 -9.19(-16.44%)
Mar 01, 2024 48.81 58.01 47.84 55.90 164,868 +7.20(+14.78%)
Feb 29, 2024 45.96 49.46 45.11 48.70 101,645 +3.06(+6.70%)
Feb 28, 2024 50.10 51.10 45.00 45.64 145,394 -4.37(-8.74%)
Feb 27, 2024 56.81 56.81 45.18 50.01 325,858 -4.28(-7.88%)
Feb 26, 2024 47.09 59.85 47.09 54.29 327,783 +7.57(+16.20%)
Feb 23, 2024 47.30 51.79 45.77 46.72 233,241 +1.67(+3.71%)
Feb 22, 2024 36.28 54.86 35.97 45.05 474,867 +11.38(+33.79%)
Feb 21, 2024 30.28 34.95 29.84 33.67 125,517 +3.91(+13.12%)
Feb 20, 2024 32.47 33.63 29.61 29.77 87,248 -3.10(-9.42%)
Feb 16, 2024 32.64 36.44 31.96 32.86 174,181 +0.89(+2.78%)
Feb 15, 2024 28.97 33.14 28.97 31.97 144,520 +3.87(+13.75%)
Feb 14, 2024 25.97 29.67 24.69 28.11 144,352 -0.59(-2.05%)
Feb 13, 2024 29.94 31.47 28.42 28.70 104,602 -0.58(-1.98%)
Feb 12, 2024 26.12 29.76 25.72 29.28 191,868 +4.87(+19.98%)
Feb 09, 2024 22.72 24.65 22.72 24.40 7,247 +1.42(+6.17%)
Feb 08, 2024 22.75 23.72 22.58 22.98 6,211 +0.78(+3.51%)
Feb 07, 2024 21.51 23.14 21.51 22.21 9,506 +0.43(+1.97%)
Feb 06, 2024 20.71 22.36 20.09 21.78 87,293 +0.50(+2.35%)
Feb 05, 2024 23.47 23.47 21.18 21.28 24,287 -1.70(-7.39%)
Feb 02, 2024 24.84 24.97 22.87 22.97 34,890 -2.01(-8.04%)
Feb 01, 2024 24.41 25.96 24.28 24.98 31,388 +1.11(+4.64%)
Jan 31, 2024 23.80 24.70 23.72 23.87 37,132 +0.02(+0.08%)
Jan 30, 2024 23.15 24.67 23.15 23.85 31,122 +0.58(+2.49%)
Jan 29, 2024 25.65 25.85 23.05 23.27 17,014 -1.41(-5.71%)
Jan 26, 2024 24.17 25.07 23.78 24.68 21,794 +0.52(+2.15%)
Jan 25, 2024 24.84 24.84 23.55 24.16 30,095 +0.25(+1.04%)
Jan 24, 2024 25.70 26.97 23.47 23.91 130,484 -0.94(-3.78%)
Jan 23, 2024 23.53 25.97 23.33 24.85 100,103 +1.49(+6.37%)
Jan 22, 2024 22.78 24.21 21.79 23.36 117,945 +0.78(+3.45%)
Jan 19, 2024 21.78 22.72 21.27 22.58 27,089 +1.11(+5.16%)
Jan 18, 2024 21.23 22.02 20.98 21.48 34,854 -0.05(-0.23%)
Jan 17, 2024 20.60 21.53 20.60 21.53 5,031 +0.30(+1.41%)
Jan 16, 2024 20.77 21.43 20.06 21.23 36,599 +0.42(+2.02%)
Jan 12, 2024 19.96 22.37 19.79 20.81 39,649 +0.93(+4.67%)
Jan 11, 2024 19.28 20.42 19.05 19.88 90,730 +0.60(+3.11%)
Jan 10, 2024 18.86 19.93 18.86 19.28 11,501 +0.31(+1.63%)
Jan 09, 2024 19.00 19.32 18.70 18.97 8,110 +0.08(+0.42%)
Jan 08, 2024 18.12 19.30 18.12 18.89 9,131 +0.71(+3.90%)
Jan 05, 2024 18.82 18.82 18.12 18.18 22,845 -0.64(-3.40%)
Jan 04, 2024 20.45 20.45 18.78 18.82 14,469 -1.70(-8.29%)
Jan 03, 2024 20.47 21.47 19.89 20.52 39,225 +0.05(+0.25%)
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.