Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 22.03 22.42 21.79 22.00 3,047,240 +0.08(+0.36%)
Apr 12, 2024 22.99 23.05 21.91 21.92 3,601,238 -1.33(-5.72%)
Apr 11, 2024 22.77 23.32 22.42 23.25 3,582,690 +0.54(+2.38%)
Apr 10, 2024 22.80 23.03 22.43 22.71 3,416,055 -0.63(-2.70%)
Apr 09, 2024 23.99 24.05 23.23 23.34 3,548,944 -0.50(-2.10%)
Apr 08, 2024 24.07 24.61 23.72 23.84 2,618,536 -0.25(-1.04%)
Apr 05, 2024 24.13 24.76 24.08 24.09 2,974,990 -0.25(-1.03%)
Apr 04, 2024 25.34 25.40 24.11 24.34 4,116,474 -0.99(-3.91%)
Apr 03, 2024 25.88 25.88 24.98 25.33 4,129,458 -0.64(-2.46%)
Apr 02, 2024 27.24 27.24 25.92 25.97 4,170,578 -1.55(-5.63%)
Apr 01, 2024 28.57 29.04 27.48 27.52 3,171,788 -0.98(-3.44%)
Mar 28, 2024 28.40 28.18 28.17 28.50 3,687,855 -0.01(-0.04%)
Mar 27, 2024 27.27 28.84 27.23 28.51 4,919,028 +1.64(+6.10%)
Mar 26, 2024 26.24 27.19 26.18 26.87 4,247,783 +1.00(+3.87%)
Mar 25, 2024 25.72 26.73 25.51 25.87 7,916,942 +1.48(+6.07%)
Mar 22, 2024 24.75 25.32 23.93 24.39 6,174,947 +0.73(+3.09%)
Mar 21, 2024 23.62 23.82 23.39 23.66 3,055,595 +0.04(+0.17%)
Mar 20, 2024 23.26 23.73 23.07 23.62 2,961,064 +0.24(+1.03%)
Mar 19, 2024 22.65 23.60 22.56 23.38 2,644,920 +0.46(+2.01%)
Mar 18, 2024 22.50 23.13 22.23 22.92 3,008,126 +0.44(+1.96%)
Mar 15, 2024 22.71 22.86 22.28 22.48 4,391,374 -0.43(-1.88%)
Mar 14, 2024 23.03 23.40 22.75 22.91 3,083,217 -0.27(-1.16%)
Mar 13, 2024 24.07 24.19 23.10 23.18 4,059,368 -1.16(-4.77%)
Mar 12, 2024 24.16 24.59 23.88 24.34 2,932,093 +0.19(+0.79%)
Mar 11, 2024 24.50 24.94 24.00 24.15 3,728,314 -0.05(-0.21%)
Mar 08, 2024 24.40 24.76 23.50 24.20 5,583,859 -0.14(-0.58%)
Mar 07, 2024 23.52 24.85 23.50 24.34 9,385,691 +0.10(+0.41%)
Mar 06, 2024 30.36 30.44 23.11 24.24 34,298,400 -10.07(-29.35%)
Mar 05, 2024 33.42 34.71 33.29 34.31 5,198,068 +0.41(+1.21%)
Mar 04, 2024 34.50 34.65 32.77 33.90 4,348,833 -0.70(-2.02%)
Mar 01, 2024 34.48 34.69 33.96 34.60 3,481,166 +0.17(+0.49%)
Feb 29, 2024 34.36 34.89 33.91 34.43 2,961,164 +0.33(+0.97%)
Feb 28, 2024 34.21 34.78 33.72 34.10 2,936,696 -0.66(-1.90%)
Feb 27, 2024 34.02 34.99 33.50 34.76 2,745,414 +0.71(+2.09%)
Feb 26, 2024 34.67 34.97 33.95 34.05 3,100,677 -1.10(-3.13%)
Feb 23, 2024 34.14 35.60 34.10 35.15 4,922,878 +1.05(+3.08%)
Feb 22, 2024 33.31 34.35 33.31 34.10 3,274,794 +0.77(+2.31%)
Feb 21, 2024 32.45 33.37 32.12 33.33 3,316,878 +0.80(+2.46%)
Feb 20, 2024 30.67 32.57 30.43 32.53 3,408,677 +1.66(+5.38%)
Feb 16, 2024 30.70 31.39 30.26 30.87 2,037,083 -0.34(-1.09%)
Feb 15, 2024 30.34 31.65 30.04 31.21 2,782,748 +1.19(+3.96%)
Feb 14, 2024 30.73 30.87 29.64 30.02 2,999,170 -0.11(-0.37%)
Feb 13, 2024 29.47 30.65 29.00 30.13 3,701,582 -0.89(-2.87%)
Feb 12, 2024 29.61 31.09 29.48 31.02 2,950,473 +1.66(+5.65%)
Feb 09, 2024 29.10 29.63 28.92 29.36 1,370,309 +0.21(+0.72%)
Feb 08, 2024 28.66 29.39 28.64 29.15 1,557,641 +0.65(+2.28%)
Feb 07, 2024 28.97 28.97 28.23 28.50 1,390,346 -0.41(-1.42%)
Feb 06, 2024 28.16 29.02 27.79 28.91 2,015,385 +0.67(+2.37%)
Feb 05, 2024 29.01 29.06 27.75 28.24 2,818,845 -1.27(-4.30%)
Feb 02, 2024 29.27 30.00 28.90 29.51 2,465,789 -0.39(-1.30%)
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.