Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 10.50 10.58 10.13 10.33 10,311,514 -0.36(-3.37%)
Apr 15, 2024 11.47 11.64 10.62 10.69 11,495,165 -0.95(-8.16%)
Apr 12, 2024 11.87 12.64 11.53 11.64 11,300,430 -0.21(-1.77%)
Apr 11, 2024 12.47 12.63 11.44 11.85 12,017,807 -0.44(-3.58%)
Apr 10, 2024 12.03 12.29 11.68 12.29 14,958,939 -0.73(-5.61%)
Apr 09, 2024 11.88 13.06 11.77 13.02 14,437,198 +1.14(+9.60%)
Apr 08, 2024 11.81 12.32 11.77 11.88 8,612,175 +0.05(+0.42%)
Apr 05, 2024 11.82 12.10 11.45 11.83 8,229,151 -0.29(-2.39%)
Apr 04, 2024 12.59 13.03 12.09 12.12 8,754,220 -0.29(-2.34%)
Apr 03, 2024 11.59 12.46 11.45 12.41 10,638,258 +0.69(+5.89%)
Apr 02, 2024 12.25 12.27 11.68 11.72 8,759,506 -1.02(-8.01%)
Apr 01, 2024 13.23 13.44 12.61 12.74 9,946,242 -0.44(-3.34%)
Mar 28, 2024 12.93 13.16 13.15 13.18 54,243,336 +0.08(+0.61%)
Mar 27, 2024 11.60 13.22 11.57 13.10 26,497,682 +1.82(+16.13%)
Mar 26, 2024 11.07 11.54 11.03 11.28 8,363,279 +0.39(+3.58%)
Mar 25, 2024 11.33 11.48 10.81 10.89 8,369,415 -0.46(-4.05%)
Mar 22, 2024 11.69 11.90 11.19 11.35 8,683,184 -0.41(-3.49%)
Mar 21, 2024 11.62 12.58 11.55 11.76 17,221,500 +0.28(+2.44%)
Mar 20, 2024 10.26 11.66 10.12 11.48 15,699,645 +1.09(+10.49%)
Mar 19, 2024 10.05 10.51 10.05 10.39 10,072,068 +0.13(+1.27%)
Mar 18, 2024 9.930 10.52 9.590 10.26 12,245,477 +0.37(+3.74%)
Mar 15, 2024 9.470 9.915 9.370 9.890 15,871,923 +0.38(+4.00%)
Mar 14, 2024 9.930 10.02 9.335 9.510 19,729,560 -0.46(-4.61%)
Mar 13, 2024 10.65 10.70 9.910 9.970 17,166,376 -0.73(-6.87%)
Mar 12, 2024 11.90 11.98 10.70 10.71 17,308,544 -1.31(-10.94%)
Mar 11, 2024 12.46 12.81 11.90 12.02 9,999,986 -0.54(-4.30%)
Mar 08, 2024 12.65 13.04 12.39 12.56 13,763,999 +0.23(+1.87%)
Mar 07, 2024 12.40 12.58 12.12 12.33 9,431,893 +0.09(+0.74%)
Mar 06, 2024 12.32 12.42 11.61 12.24 14,551,337 +0.25(+2.09%)
Mar 05, 2024 11.65 12.32 11.48 11.99 11,540,784 +0.03(+0.25%)
Mar 04, 2024 12.14 12.20 11.60 11.96 11,183,869 -0.22(-1.81%)
Mar 01, 2024 12.03 12.50 11.65 12.18 12,636,836 +0.14(+1.16%)
Feb 29, 2024 12.08 12.66 11.87 12.04 14,200,790 +0.24(+2.03%)
Feb 28, 2024 11.70 12.39 11.57 11.80 15,721,084 -0.08(-0.67%)
Feb 27, 2024 11.75 11.96 11.28 11.88 20,134,788 +0.50(+4.39%)
Feb 26, 2024 11.77 12.23 11.16 11.38 20,344,140 -0.52(-4.37%)
Feb 23, 2024 12.41 12.64 11.78 11.90 28,395,550 -0.88(-6.89%)
Feb 22, 2024 14.87 15.04 12.59 12.78 43,371,204 -2.80(-17.97%)
Feb 21, 2024 15.32 15.84 15.21 15.58 11,037,756 -0.31(-1.95%)
Feb 20, 2024 15.97 16.17 15.52 15.89 7,764,036 -0.53(-3.23%)
Feb 16, 2024 16.47 16.84 16.14 16.42 8,043,803 -0.58(-3.41%)
Feb 15, 2024 17.60 17.90 16.62 17.00 12,303,764 +0.17(+1.01%)
Feb 14, 2024 15.81 16.91 15.52 16.83 11,774,142 +1.60(+10.51%)
Feb 13, 2024 15.53 15.89 14.87 15.23 14,926,166 -1.75(-10.31%)
Feb 12, 2024 15.87 17.30 15.70 16.98 12,707,924 +1.16(+7.33%)
Feb 09, 2024 15.75 16.09 15.38 15.82 13,114,967 +0.38(+2.46%)
Feb 08, 2024 15.26 15.75 15.09 15.44 12,136,152 +0.13(+0.85%)
Feb 07, 2024 15.36 15.58 14.46 15.31 14,267,516 +0.84(+5.81%)
Feb 06, 2024 13.60 14.49 13.34 14.47 14,879,125 +0.84(+6.16%)
Feb 05, 2024 13.74 13.85 12.95 13.63 13,631,702 -0.71(-4.95%)
Feb 02, 2024 14.30 14.46 13.52 14.34 17,096,852 -0.56(-3.76%)
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.