Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 25.38 25.77 25.37 25.69 890,531 +0.13(+0.51%)
Apr 18, 2024 25.48 25.89 25.33 25.56 953,646 +0.05(+0.20%)
Apr 17, 2024 25.51 25.85 25.27 25.51 1,857,751 +0.22(+0.87%)
Apr 16, 2024 24.99 25.42 24.45 25.29 3,943,804 +0.29(+1.16%)
Apr 15, 2024 25.23 25.31 24.82 25.00 2,247,739 -0.04(-0.14%)
Apr 12, 2024 25.44 25.72 24.74 25.04 2,263,025 -0.45(-1.78%)
Apr 11, 2024 26.13 26.17 25.30 25.49 2,159,674 -0.46(-1.78%)
Apr 10, 2024 26.09 26.52 25.83 25.95 1,724,588 -0.97(-3.61%)
Apr 09, 2024 27.63 27.93 26.56 26.92 2,279,024 -0.67(-2.43%)
Apr 08, 2024 27.97 28.11 27.55 27.60 1,067,865 +0.02(+0.07%)
Apr 05, 2024 27.99 28.17 27.22 27.58 1,462,794 -0.54(-1.90%)
Apr 04, 2024 29.00 29.11 27.87 28.11 1,878,492 -0.39(-1.37%)
Apr 03, 2024 28.75 29.07 28.26 28.50 1,471,122 +0.24(+0.83%)
Apr 02, 2024 29.11 29.48 28.25 28.27 2,176,587 -2.04(-6.74%)
Apr 01, 2024 29.88 30.40 29.45 30.31 2,920,110 +1.75(+6.13%)
Mar 28, 2024 28.35 29.51 28.22 28.56 1,822,492 +0.25(+0.87%)
Mar 27, 2024 27.79 28.37 27.76 28.31 1,358,312 +0.74(+2.70%)
Mar 26, 2024 26.92 27.64 26.70 27.57 2,341,371 +0.67(+2.50%)
Mar 25, 2024 27.49 27.76 26.85 26.90 2,103,606 -0.86(-3.11%)
Mar 22, 2024 28.26 28.46 27.31 27.76 2,611,959 -0.66(-2.33%)
Mar 21, 2024 28.13 29.24 27.73 28.42 7,782,469 +4.87(+20.69%)
Mar 20, 2024 22.64 23.82 22.64 23.55 1,893,050 +0.72(+3.14%)
Mar 19, 2024 22.58 23.02 22.50 22.83 1,808,698 +0.12(+0.52%)
Mar 18, 2024 22.74 22.87 22.30 22.71 1,063,874 -0.04(-0.16%)
Mar 15, 2024 22.93 23.24 22.65 22.75 1,208,174 -0.27(-1.18%)
Mar 14, 2024 23.19 23.32 22.96 23.02 1,095,032 -0.25(-1.09%)
Mar 13, 2024 22.89 23.28 22.89 23.28 931,314 +0.26(+1.14%)
Mar 12, 2024 23.15 23.32 22.86 23.01 1,584,769 -0.07(-0.31%)
Mar 11, 2024 23.19 23.24 22.93 23.09 1,852,076 -0.20(-0.86%)
Mar 08, 2024 23.67 23.73 23.09 23.28 629,070 -0.14(-0.58%)
Mar 07, 2024 23.73 23.77 23.38 23.42 705,075 -0.06(-0.27%)
Mar 06, 2024 23.60 23.60 23.11 23.48 521,409 -0.01(-0.04%)
Mar 05, 2024 23.05 23.61 22.98 23.49 616,215 +0.28(+1.21%)
Mar 04, 2024 23.14 23.55 23.14 23.21 849,057 +0.22(+0.95%)
Mar 01, 2024 23.07 23.30 22.79 22.99 696,815 -0.04(-0.16%)
Feb 29, 2024 22.92 23.07 22.68 23.03 659,053 +0.34(+1.48%)
Feb 28, 2024 22.99 23.09 22.70 22.70 718,897 -0.65(-2.80%)
Feb 27, 2024 23.19 23.71 23.19 23.35 1,064,670 +0.38(+1.66%)
Feb 26, 2024 22.59 23.11 22.50 22.97 1,245,819 +0.36(+1.61%)
Feb 23, 2024 22.52 22.98 22.45 22.60 1,315,760 +0.03(+0.12%)
Feb 22, 2024 22.56 22.83 22.27 22.58 1,182,049 +0.19(+0.85%)
Feb 21, 2024 22.45 22.80 21.90 22.39 1,163,863 +0.62(+2.83%)
Feb 20, 2024 22.45 22.56 21.57 21.77 1,633,327 -0.93(-4.08%)
Feb 16, 2024 21.77 22.81 21.62 22.70 1,823,331 +0.84(+3.86%)
Feb 15, 2024 21.36 21.97 21.32 21.85 869,309 +0.66(+3.13%)
Feb 14, 2024 21.42 21.42 21.01 21.19 461,490 +0.11(+0.52%)
Feb 13, 2024 20.91 21.15 20.54 21.08 808,793 -0.45(-2.11%)
Feb 12, 2024 21.20 21.72 21.20 21.53 778,012 +0.34(+1.58%)
Feb 09, 2024 20.83 21.20 20.77 21.20 450,338 +0.30(+1.43%)
Feb 08, 2024 20.77 21.09 20.59 20.90 526,337 +0.29(+1.41%)
Feb 07, 2024 20.48 20.69 20.27 20.61 879,802 +0.01(+0.04%)
Feb 06, 2024 20.53 20.85 20.35 20.60 628,546 +0.08(+0.40%)
Feb 05, 2024 20.44 20.62 20.36 20.52 476,126 -0.23(-1.09%)
Feb 02, 2024 20.63 20.99 20.48 20.74 434,246 -0.25(-1.17%)
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.