Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 21.22 21.32 20.68 21.20 6,729,234 +0.22(+1.05%)
Apr 16, 2024 21.59 21.62 20.34 20.98 11,709,320 -0.90(-4.11%)
Apr 15, 2024 22.84 22.88 21.76 21.88 7,609,064 -0.62(-2.76%)
Apr 12, 2024 23.13 23.39 22.37 22.50 7,021,077 -0.89(-3.81%)
Apr 11, 2024 22.83 23.73 22.67 23.39 7,510,945 +0.26(+1.12%)
Apr 10, 2024 22.83 23.32 22.65 23.13 8,080,527 -0.01(-0.04%)
Apr 09, 2024 23.58 23.78 23.07 23.14 7,382,471 -0.19(-0.81%)
Apr 08, 2024 24.15 24.31 23.33 23.33 6,775,802 -0.77(-3.18%)
Apr 05, 2024 24.50 24.78 24.00 24.10 6,962,150 -0.44(-1.78%)
Apr 04, 2024 25.94 26.03 24.50 24.53 7,946,221 -1.18(-4.60%)
Apr 03, 2024 26.30 26.42 25.69 25.71 8,869,811 -0.73(-2.74%)
Apr 02, 2024 26.54 26.58 25.87 26.44 7,482,116 -0.64(-2.35%)
Apr 01, 2024 27.27 27.68 27.06 27.08 6,375,834 -0.30(-1.09%)
Mar 28, 2024 27.09 27.35 27.33 27.37 5,592,977 +0.26(+0.95%)
Mar 27, 2024 27.63 27.63 26.95 27.12 7,532,136 -0.43(-1.55%)
Mar 26, 2024 28.08 28.15 27.45 27.54 8,138,343 -0.19(-0.68%)
Mar 25, 2024 27.97 28.19 27.40 27.73 9,757,430 -0.17(-0.61%)
Mar 22, 2024 28.20 28.37 27.58 27.90 8,901,909 -0.40(-1.40%)
Mar 21, 2024 26.99 28.41 26.81 28.30 13,033,441 +1.48(+5.52%)
Mar 20, 2024 25.16 26.84 25.07 26.82 11,162,256 +1.58(+6.26%)
Mar 19, 2024 24.24 25.27 23.94 25.24 11,004,485 +0.71(+2.88%)
Mar 18, 2024 23.55 24.64 23.45 24.53 13,280,325 +1.09(+4.66%)
Mar 15, 2024 22.75 23.73 22.75 23.44 15,524,941 +0.59(+2.57%)
Mar 14, 2024 22.77 22.86 22.13 22.85 9,610,561 +0.08(+0.35%)
Mar 13, 2024 22.76 23.15 22.48 22.77 10,958,156 +0.21(+0.92%)
Mar 12, 2024 21.65 22.96 21.48 22.56 14,313,175 +1.06(+4.94%)
Mar 11, 2024 20.64 21.81 20.34 21.50 16,058,469 +0.72(+3.44%)
Mar 08, 2024 20.88 20.88 19.36 20.79 31,146,558 +1.58(+8.23%)
Mar 07, 2024 19.27 19.72 18.90 19.21 21,213,166 +0.27(+1.42%)
Mar 06, 2024 20.11 20.21 18.87 18.94 9,472,780 -0.93(-4.70%)
Mar 05, 2024 18.91 20.04 18.83 19.87 9,917,818 +0.77(+4.06%)
Mar 04, 2024 19.05 19.37 18.94 19.10 7,339,316 +0.16(+0.84%)
Mar 01, 2024 18.88 19.29 18.66 18.94 5,216,219 +0.12(+0.63%)
Feb 29, 2024 19.33 19.35 18.60 18.82 5,970,264 -0.30(-1.56%)
Feb 28, 2024 19.34 19.34 18.99 19.12 4,114,419 -0.46(-2.33%)
Feb 27, 2024 19.43 19.65 19.19 19.57 5,282,492 +0.34(+1.76%)
Feb 26, 2024 19.96 20.02 19.04 19.24 5,828,775 -0.09(-0.46%)
Feb 23, 2024 19.02 19.46 18.72 19.33 4,064,090 +0.36(+1.89%)
Feb 22, 2024 19.24 19.42 18.95 18.97 4,240,226 -0.05(-0.26%)
Feb 21, 2024 18.73 19.06 18.65 19.02 5,419,712 +0.10(+0.52%)
Feb 20, 2024 19.35 19.38 18.86 18.92 6,500,452 -0.72(-3.64%)
Feb 16, 2024 19.67 20.08 19.41 19.63 3,916,061 -0.28(-1.40%)
Feb 15, 2024 20.15 20.29 19.75 19.91 3,865,795 -0.08(-0.40%)
Feb 14, 2024 19.92 20.15 19.56 19.99 3,920,693 +0.35(+1.77%)
Feb 13, 2024 19.62 19.88 19.24 19.64 5,510,382 -0.79(-3.84%)
Feb 12, 2024 20.12 21.13 20.00 20.43 7,573,990 +0.50(+2.49%)
Feb 09, 2024 19.86 20.14 19.59 19.93 6,331,687 +0.02(+0.10%)
Feb 08, 2024 19.82 20.33 19.71 19.91 7,227,170 +0.17(+0.86%)
Feb 07, 2024 19.66 19.80 19.34 19.74 3,593,553 +0.09(+0.46%)
Feb 06, 2024 19.74 19.93 19.47 19.65 4,236,488 -0.19(-0.95%)
Feb 05, 2024 19.34 19.94 19.16 19.84 6,309,617 +0.16(+0.81%)
Feb 02, 2024 19.03 19.76 18.91 19.68 5,276,559 +0.47(+2.43%)
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.