Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 20.83 21.23 19.74 20.10 509,476 -0.82(-3.92%)
Apr 12, 2024 22.52 22.77 20.83 20.92 653,807 -1.72(-7.60%)
Apr 11, 2024 22.82 23.00 21.85 22.64 467,871 -0.48(-2.08%)
Apr 10, 2024 22.39 23.29 21.80 23.12 497,721 -1.00(-4.15%)
Apr 09, 2024 23.29 24.62 23.29 24.12 500,132 +1.21(+5.28%)
Apr 08, 2024 23.00 23.45 22.83 22.91 265,861 +0.41(+1.82%)
Apr 05, 2024 22.41 22.73 21.53 22.50 483,336 -0.29(-1.27%)
Apr 04, 2024 23.91 24.85 22.65 22.79 663,853 -0.70(-2.98%)
Apr 03, 2024 23.49 23.96 23.20 23.49 505,682 -0.37(-1.55%)
Apr 02, 2024 24.48 24.48 23.39 23.86 453,568 -1.13(-4.52%)
Apr 01, 2024 24.55 24.99 23.57 24.99 671,365 +0.86(+3.56%)
Mar 28, 2024 22.64 24.44 22.64 24.13 655,834 +1.39(+6.11%)
Mar 27, 2024 20.92 23.12 20.59 22.74 904,508 +2.13(+10.33%)
Mar 26, 2024 20.00 20.99 19.55 20.61 417,501 +0.93(+4.73%)
Mar 25, 2024 19.79 20.42 19.51 19.68 374,097 -0.06(-0.30%)
Mar 22, 2024 20.30 20.33 19.39 19.74 403,274 -0.62(-3.05%)
Mar 21, 2024 20.26 21.35 20.05 20.36 372,577 +0.25(+1.24%)
Mar 20, 2024 19.63 20.48 18.96 20.11 1,078,752 +0.17(+0.85%)
Mar 19, 2024 20.53 20.81 19.92 19.94 420,497 -1.07(-5.09%)
Mar 18, 2024 21.23 21.54 20.70 21.01 320,166 -0.24(-1.13%)
Mar 15, 2024 20.12 21.35 20.01 21.25 1,026,840 +1.07(+5.30%)
Mar 14, 2024 20.62 20.62 19.54 20.18 884,439 -0.43(-2.09%)
Mar 13, 2024 20.47 21.31 20.37 20.61 396,991 -0.20(-0.96%)
Mar 12, 2024 22.01 22.11 20.23 20.81 1,028,888 -0.51(-2.39%)
Mar 11, 2024 20.94 21.99 20.94 21.32 414,592 +0.19(+0.90%)
Mar 08, 2024 21.03 21.72 20.74 21.13 543,167 +0.82(+4.04%)
Mar 07, 2024 19.88 20.86 19.71 20.31 556,960 +0.69(+3.52%)
Mar 06, 2024 19.27 20.30 18.80 19.62 567,819 +1.15(+6.23%)
Mar 05, 2024 18.00 19.23 17.55 18.47 892,551 +0.36(+1.99%)
Mar 04, 2024 19.47 19.88 18.07 18.11 859,140 -1.43(-7.32%)
Mar 01, 2024 21.04 21.04 19.08 19.54 1,012,332 -1.42(-6.77%)
Feb 29, 2024 22.90 24.68 20.61 20.96 1,359,133 +0.59(+2.90%)
Feb 28, 2024 20.24 20.90 19.67 20.37 590,468 +0.03(+0.15%)
Feb 27, 2024 20.11 20.60 19.80 20.34 424,402 +0.80(+4.09%)
Feb 26, 2024 19.99 20.61 19.21 19.54 614,051 -0.72(-3.55%)
Feb 23, 2024 20.69 20.98 19.77 20.26 484,026 -0.25(-1.22%)
Feb 22, 2024 22.30 22.30 20.15 20.51 462,531 -1.83(-8.19%)
Feb 21, 2024 22.22 22.58 21.82 22.34 297,651 -0.30(-1.33%)
Feb 20, 2024 22.12 22.70 21.90 22.64 357,138 -0.35(-1.52%)
Feb 16, 2024 23.30 23.96 22.96 22.99 313,776 -0.99(-4.13%)
Feb 15, 2024 24.02 24.39 23.39 23.98 482,745 +0.32(+1.35%)
Feb 14, 2024 22.36 23.90 21.49 23.66 427,229 +1.74(+7.94%)
Feb 13, 2024 23.15 23.27 21.62 21.92 601,568 -2.98(-11.97%)
Feb 12, 2024 22.99 25.41 22.95 24.90 472,825 +2.05(+8.97%)
Feb 09, 2024 22.50 23.27 21.95 22.85 351,851 +0.46(+2.05%)
Feb 08, 2024 21.78 22.43 21.63 22.39 288,314 +0.45(+2.05%)
Feb 07, 2024 22.08 22.31 20.63 21.94 367,611 +0.43(+2.00%)
Feb 06, 2024 20.18 21.54 20.18 21.51 343,891 +1.30(+6.43%)
Feb 05, 2024 20.27 20.29 19.23 20.21 505,527 -0.89(-4.22%)
Feb 02, 2024 21.10 21.31 20.14 21.10 396,640 -0.72(-3.30%)
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.