Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 31.34 32.74 30.97 32.07 2,571,763 +1.02(+3.29%)
Apr 19, 2024 31.63 32.32 30.53 31.05 2,716,645 -1.00(-3.12%)
Apr 18, 2024 33.22 33.26 31.76 32.05 2,575,742 -0.81(-2.47%)
Apr 17, 2024 32.94 33.47 31.98 32.86 2,278,903 -0.08(-0.24%)
Apr 16, 2024 32.31 33.00 31.70 32.94 2,688,977 +0.55(+1.70%)
Apr 15, 2024 32.99 33.46 31.83 32.39 6,378,139 -0.25(-0.77%)
Apr 12, 2024 34.38 34.77 32.45 32.64 3,547,413 -2.36(-6.74%)
Apr 11, 2024 33.62 35.35 32.50 35.00 3,820,685 +1.77(+5.33%)
Apr 10, 2024 33.89 35.15 33.13 33.23 4,335,525 -1.53(-4.40%)
Apr 09, 2024 34.21 35.65 33.26 34.76 4,609,191 +0.90(+2.66%)
Apr 08, 2024 33.04 35.80 33.04 33.86 5,828,850 +1.32(+4.06%)
Apr 05, 2024 32.84 33.78 32.10 32.54 3,463,365 -0.52(-1.57%)
Apr 04, 2024 31.95 35.29 31.58 33.06 7,780,920 +1.58(+5.02%)
Apr 03, 2024 27.96 32.23 27.64 31.48 5,528,499 +3.29(+11.67%)
Apr 02, 2024 28.46 28.96 27.52 28.19 2,789,319 -1.18(-4.02%)
Apr 01, 2024 28.52 30.84 27.75 29.37 8,085,359 +1.88(+6.84%)
Mar 28, 2024 28.10 27.50 27.49 27.49 5,840,942 -0.37(-1.33%)
Mar 27, 2024 26.17 28.42 25.78 27.86 8,999,901 +2.69(+10.69%)
Mar 26, 2024 23.24 25.60 23.17 25.17 3,750,465 +2.90(+13.02%)
Mar 25, 2024 22.70 22.88 22.13 22.27 803,812 -0.65(-2.84%)
Mar 22, 2024 22.90 23.33 22.74 22.92 761,344 -0.13(-0.56%)
Mar 21, 2024 22.98 23.46 22.75 23.05 888,781 +0.67(+2.99%)
Mar 20, 2024 22.22 22.73 21.56 22.38 781,887 -0.04(-0.18%)
Mar 19, 2024 22.06 22.71 21.64 22.42 840,272 -0.11(-0.49%)
Mar 18, 2024 23.14 23.26 22.01 22.53 1,059,781 -0.32(-1.40%)
Mar 15, 2024 21.86 22.89 21.77 22.85 1,556,427 +0.41(+1.83%)
Mar 14, 2024 23.32 23.32 22.01 22.44 1,240,204 -0.71(-3.07%)
Mar 13, 2024 23.20 23.68 22.75 23.15 903,697 -0.19(-0.81%)
Mar 12, 2024 22.52 23.41 22.04 23.34 798,063 +0.77(+3.41%)
Mar 11, 2024 23.17 23.48 22.48 22.57 905,933 -0.78(-3.34%)
Mar 08, 2024 23.99 24.57 23.32 23.35 1,896,295 -0.36(-1.52%)
Mar 07, 2024 23.58 24.04 23.16 23.71 1,255,178 +0.39(+1.67%)
Mar 06, 2024 22.38 23.48 22.21 23.32 1,182,392 +1.50(+6.87%)
Mar 05, 2024 21.50 21.91 21.48 21.82 914,375 -0.02(-0.09%)
Mar 04, 2024 22.69 22.70 21.70 21.84 1,003,445 -0.46(-2.06%)
Mar 01, 2024 21.42 22.34 21.07 22.30 1,680,570 +1.10(+5.19%)
Feb 29, 2024 21.03 21.44 20.82 21.20 1,108,084 +0.68(+3.31%)
Feb 28, 2024 20.21 20.56 19.83 20.52 683,958 +0.17(+0.84%)
Feb 27, 2024 20.99 20.99 20.33 20.35 1,008,998 -0.31(-1.50%)
Feb 26, 2024 20.34 20.99 20.34 20.66 826,203 +0.36(+1.77%)
Feb 23, 2024 20.69 20.93 19.76 20.30 1,164,255 -0.53(-2.54%)
Feb 22, 2024 20.51 21.41 20.20 20.83 1,480,152 +0.73(+3.63%)
Feb 21, 2024 19.70 20.12 19.39 20.10 623,410 +0.02(+0.10%)
Feb 20, 2024 19.44 20.35 19.44 20.08 772,405 +0.16(+0.80%)
Feb 16, 2024 19.95 20.23 19.20 19.92 941,358 -0.02(-0.10%)
Feb 15, 2024 20.64 20.66 19.76 19.94 960,951 -0.32(-1.58%)
Feb 14, 2024 19.80 20.31 19.55 20.26 1,078,398 +0.98(+5.08%)
Feb 13, 2024 19.86 19.93 19.12 19.28 3,051,034 -1.73(-8.23%)
Feb 12, 2024 21.21 21.54 20.93 21.01 1,179,873 +0.01(+0.05%)
Feb 09, 2024 20.42 21.19 20.37 21.00 773,224 +0.74(+3.65%)
Feb 08, 2024 19.93 20.66 19.93 20.26 909,624 +0.43(+2.17%)
Feb 07, 2024 19.64 20.03 19.34 19.83 646,253 +0.36(+1.85%)
Feb 06, 2024 19.30 19.55 18.92 19.47 584,306 +0.15(+0.78%)
Feb 05, 2024 19.30 19.55 18.71 19.32 743,998 -0.06(-0.31%)
Feb 02, 2024 19.47 19.60 19.15 19.38 630,261 -0.39(-1.97%)
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.