Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 23.10 23.40 22.54 22.66 1,578,794 -0.14(-0.61%)
Apr 19, 2024 22.80 23.55 22.55 22.80 1,403,273 -0.22(-0.96%)
Apr 18, 2024 23.28 24.25 23.01 23.02 1,644,808 -0.84(-3.52%)
Apr 17, 2024 24.43 24.88 23.68 23.86 1,918,864 +0.31(+1.32%)
Apr 16, 2024 24.37 24.55 23.44 23.55 1,685,696 -1.13(-4.58%)
Apr 15, 2024 26.65 27.07 24.44 24.68 2,290,339 -1.71(-6.48%)
Apr 12, 2024 27.00 27.24 26.13 26.39 1,730,564 -1.00(-3.65%)
Apr 11, 2024 28.58 28.78 26.85 27.39 2,129,046 -1.05(-3.69%)
Apr 10, 2024 28.66 28.80 27.45 28.44 2,103,469 -0.99(-3.36%)
Apr 09, 2024 29.68 30.00 29.17 29.43 1,079,364 -0.25(-0.84%)
Apr 08, 2024 30.23 30.59 29.43 29.68 1,333,586 -0.32(-1.07%)
Apr 05, 2024 29.40 31.17 28.61 30.00 2,008,917 -0.41(-1.35%)
Apr 04, 2024 34.18 34.20 29.70 30.41 4,339,902 -3.38(-10.00%)
Apr 03, 2024 34.08 34.77 33.68 33.79 1,697,255 -0.49(-1.43%)
Apr 02, 2024 34.25 35.07 33.65 34.28 1,200,066 -0.62(-1.78%)
Apr 01, 2024 36.07 36.07 34.36 34.90 2,294,331 -1.01(-2.81%)
Mar 28, 2024 36.29 36.50 35.73 35.91 740,337 -0.11(-0.31%)
Mar 27, 2024 35.83 37.10 35.20 36.02 1,361,134 +0.50(+1.41%)
Mar 26, 2024 35.70 36.55 35.30 35.52 1,045,054 +0.32(+0.91%)
Mar 25, 2024 34.78 35.99 34.77 35.20 790,547 +0.38(+1.09%)
Mar 22, 2024 34.24 35.50 33.58 34.82 1,233,096 +0.32(+0.93%)
Mar 21, 2024 34.37 35.59 34.20 34.50 1,244,160 +0.33(+0.97%)
Mar 20, 2024 34.06 35.23 33.23 34.17 1,359,118 +0.22(+0.65%)
Mar 19, 2024 33.78 34.20 33.22 33.95 644,366 -0.10(-0.29%)
Mar 18, 2024 34.13 35.22 33.54 34.05 825,033 +0.18(+0.53%)
Mar 15, 2024 34.07 34.70 33.57 33.87 1,138,868 -0.71(-2.05%)
Mar 14, 2024 34.33 34.86 33.05 34.58 1,408,743 +0.50(+1.47%)
Mar 13, 2024 34.34 35.24 33.69 34.08 1,182,363 -0.36(-1.05%)
Mar 12, 2024 34.26 34.88 33.81 34.44 784,279 +0.26(+0.76%)
Mar 11, 2024 35.04 35.42 33.85 34.18 996,955 -0.95(-2.70%)
Mar 08, 2024 35.63 36.85 34.53 35.13 1,029,739 +0.41(+1.18%)
Mar 07, 2024 35.73 36.53 34.35 34.72 1,119,033 -0.40(-1.14%)
Mar 06, 2024 33.91 35.41 33.60 35.12 1,260,798 +0.93(+2.72%)
Mar 05, 2024 33.14 34.29 32.81 34.19 826,523 +0.50(+1.48%)
Mar 04, 2024 33.82 34.88 32.91 33.69 1,558,113 +0.11(+0.33%)
Mar 01, 2024 33.63 33.88 32.78 33.58 1,395,086 +0.05(+0.15%)
Feb 29, 2024 32.76 33.69 32.39 33.53 1,853,799 +1.49(+4.65%)
Feb 28, 2024 32.29 32.98 31.52 32.04 1,085,729 -0.52(-1.60%)
Feb 27, 2024 32.09 32.73 31.50 32.56 1,600,712 +1.16(+3.69%)
Feb 26, 2024 29.62 31.64 29.23 31.40 2,041,724 +2.09(+7.13%)
Feb 23, 2024 27.80 29.46 26.52 29.31 2,662,877 +1.91(+6.97%)
Feb 22, 2024 28.46 28.46 26.46 27.40 2,416,412 +0.83(+3.12%)
Feb 21, 2024 28.90 30.04 25.56 26.57 2,810,570 -0.61(-2.24%)
Feb 20, 2024 25.95 27.27 25.79 27.18 1,850,981 +1.29(+4.98%)
Feb 16, 2024 25.51 26.50 25.10 25.89 764,847 -0.23(-0.88%)
Feb 15, 2024 25.81 26.25 25.57 26.12 723,266 +0.66(+2.59%)
Feb 14, 2024 25.41 25.70 24.96 25.46 1,120,971 +0.62(+2.50%)
Feb 13, 2024 24.41 25.33 24.18 24.84 935,456 -0.99(-3.83%)
Feb 12, 2024 24.75 25.92 24.75 25.83 812,218 +1.12(+4.53%)
Feb 09, 2024 23.55 24.78 23.17 24.71 785,444 +1.21(+5.15%)
Feb 08, 2024 22.48 23.60 22.34 23.50 760,945 +0.99(+4.40%)
Feb 07, 2024 22.02 22.63 21.40 22.51 866,469 +0.38(+1.72%)
Feb 06, 2024 21.61 22.23 20.82 22.13 1,008,536 +0.55(+2.55%)
Feb 05, 2024 22.59 22.59 21.54 21.58 1,166,482 -1.42(-6.17%)
Feb 02, 2024 22.65 23.30 21.82 23.00 1,400,901 +0.00(+0.00%)
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.