Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 18.40 18.61 18.36 18.43 1,874,509 -0.13(-0.70%)
Apr 11, 2024 18.69 18.86 18.36 18.56 2,982,991 -0.13(-0.70%)
Apr 10, 2024 18.92 18.97 18.63 18.69 4,448,816 -0.47(-2.45%)
Apr 09, 2024 19.34 19.47 19.14 19.16 1,542,348 -0.19(-0.98%)
Apr 08, 2024 19.29 19.54 19.27 19.35 1,559,241 +0.04(+0.21%)
Apr 05, 2024 19.50 19.58 19.23 19.31 1,935,309 -0.20(-1.03%)
Apr 04, 2024 19.58 19.81 19.35 19.51 2,520,506 +0.13(+0.67%)
Apr 03, 2024 19.60 19.73 19.36 19.38 2,333,775 -0.24(-1.22%)
Apr 02, 2024 19.56 19.66 19.36 19.62 3,046,031 -0.06(-0.30%)
Apr 01, 2024 19.72 19.88 19.61 19.68 1,941,338 -0.13(-0.66%)
Mar 28, 2024 19.76 19.83 19.68 19.81 1,833,796 +0.05(+0.25%)
Mar 27, 2024 19.50 19.76 19.49 19.76 1,632,222 +0.36(+1.86%)
Mar 26, 2024 19.47 19.47 19.34 19.40 2,131,497 +0.05(+0.26%)
Mar 25, 2024 19.49 19.49 19.21 19.35 1,370,204 -0.09(-0.46%)
Mar 22, 2024 19.61 19.70 19.29 19.44 2,259,910 -0.27(-1.37%)
Mar 21, 2024 19.58 19.79 19.49 19.71 2,001,093 +0.17(+0.87%)
Mar 20, 2024 19.88 19.88 19.30 19.54 2,509,177 -0.35(-1.76%)
Mar 19, 2024 19.33 19.95 19.33 19.89 3,578,526 +0.55(+2.84%)
Mar 18, 2024 19.12 19.50 19.07 19.34 2,942,427 +0.17(+0.89%)
Mar 15, 2024 19.24 19.70 19.13 19.17 9,872,599 -0.10(-0.52%)
Mar 14, 2024 20.20 20.21 19.17 19.27 4,800,241 -0.93(-4.60%)
Mar 13, 2024 20.29 20.48 20.17 20.20 2,764,926 -0.07(-0.35%)
Mar 12, 2024 20.11 20.30 19.92 20.27 2,832,206 +0.15(+0.75%)
Mar 11, 2024 19.77 20.25 19.57 20.12 3,072,548 +0.33(+1.67%)
Mar 08, 2024 19.71 19.85 19.67 19.79 2,243,897 +0.24(+1.23%)
Mar 07, 2024 19.45 19.79 19.25 19.55 2,337,513 +0.16(+0.83%)
Mar 06, 2024 19.46 19.64 19.35 19.39 1,485,710 +0.03(+0.15%)
Mar 05, 2024 19.24 19.43 19.08 19.36 1,738,547 +0.02(+0.10%)
Mar 04, 2024 19.56 19.59 19.30 19.34 1,757,871 -0.18(-0.92%)
Mar 01, 2024 19.60 19.72 19.32 19.52 2,150,944 -0.18(-0.91%)
Feb 29, 2024 19.70 19.88 19.65 19.70 2,613,802 +0.04(+0.20%)
Feb 28, 2024 19.49 19.86 19.43 19.66 3,096,656 +0.05(+0.25%)
Feb 27, 2024 19.60 19.65 19.48 19.61 1,980,067 +0.15(+0.77%)
Feb 26, 2024 19.61 19.71 19.33 19.46 2,427,881 -0.17(-0.87%)
Feb 23, 2024 19.76 19.86 19.61 19.63 3,196,596 -0.09(-0.46%)
Feb 22, 2024 19.76 19.92 19.66 19.72 2,832,846 +0.06(+0.31%)
Feb 21, 2024 19.30 19.71 19.29 19.66 3,740,518 +0.32(+1.65%)
Feb 20, 2024 19.07 19.55 19.00 19.34 4,015,578 +0.09(+0.47%)
Feb 16, 2024 18.95 19.50 18.80 19.25 3,136,018 +0.23(+1.21%)
Feb 15, 2024 19.34 19.49 18.97 19.02 2,761,033 -0.27(-1.40%)
Feb 14, 2024 18.98 19.30 18.91 19.29 4,281,366 +0.45(+2.39%)
Feb 13, 2024 18.61 18.89 18.41 18.84 4,932,651 -0.33(-1.72%)
Feb 12, 2024 18.93 19.25 18.88 19.17 5,121,766 +0.28(+1.48%)
Feb 09, 2024 18.84 19.01 18.44 18.89 5,311,263 +0.02(+0.11%)
Feb 08, 2024 19.01 19.34 18.50 18.87 7,507,175 +0.06(+0.32%)
Feb 07, 2024 18.52 18.87 18.34 18.81 4,640,619 +0.29(+1.57%)
Feb 06, 2024 18.50 18.71 18.39 18.52 4,471,365 +0.05(+0.27%)
Feb 05, 2024 18.59 18.68 18.31 18.47 2,915,474 -0.55(-2.89%)
Feb 02, 2024 18.79 19.19 18.54 19.02 5,698,184 +0.75(+4.11%)
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.