Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 28.79 28.84 27.88 28.09 1,959,777 -0.51(-1.78%)
Apr 10, 2024 28.75 29.23 28.46 28.60 1,564,962 -1.07(-3.61%)
Apr 09, 2024 30.45 30.78 29.27 29.67 2,068,080 -0.74(-2.43%)
Apr 08, 2024 30.82 30.98 30.36 30.41 969,025 +0.02(+0.07%)
Apr 05, 2024 30.85 31.04 30.00 30.39 1,327,400 -0.59(-1.90%)
Apr 04, 2024 31.96 32.08 30.71 30.98 1,704,621 -0.43(-1.37%)
Apr 03, 2024 31.68 32.04 31.14 31.41 1,334,957 +0.26(+0.83%)
Apr 02, 2024 32.08 32.49 31.13 31.15 1,975,125 -2.25(-6.74%)
Apr 01, 2024 32.93 33.50 32.45 33.40 2,649,828 +1.93(+6.13%)
Mar 28, 2024 31.24 32.52 31.10 31.47 1,653,804 +0.27(+0.87%)
Mar 27, 2024 30.63 31.26 30.59 31.20 1,232,588 +0.82(+2.70%)
Mar 26, 2024 29.67 30.46 29.42 30.38 2,124,656 +0.74(+2.50%)
Mar 25, 2024 30.29 30.59 29.59 29.64 1,908,899 -0.95(-3.11%)
Mar 22, 2024 31.14 31.36 30.10 30.59 2,370,199 -0.73(-2.33%)
Mar 21, 2024 31.00 32.22 30.56 31.32 7,062,132 +5.37(+20.69%)
Mar 20, 2024 24.95 26.25 24.95 25.95 1,717,832 +0.79(+3.14%)
Mar 19, 2024 24.88 25.36 24.80 25.16 1,641,287 +0.13(+0.52%)
Mar 18, 2024 25.06 25.20 24.58 25.03 965,403 -0.04(-0.16%)
Mar 15, 2024 25.27 25.61 24.96 25.07 1,096,347 -0.30(-1.18%)
Mar 14, 2024 25.55 25.70 25.30 25.37 993,677 -0.28(-1.09%)
Mar 13, 2024 25.22 25.66 25.22 25.65 845,113 +0.29(+1.14%)
Mar 12, 2024 25.51 25.70 25.20 25.36 1,438,085 -0.08(-0.31%)
Mar 11, 2024 25.56 25.61 25.27 25.44 1,680,650 -0.22(-0.86%)
Mar 08, 2024 26.08 26.14 25.45 25.66 570,844 -0.15(-0.58%)
Mar 07, 2024 26.15 26.20 25.77 25.81 639,814 -0.07(-0.27%)
Mar 06, 2024 26.01 26.01 25.47 25.88 473,148 -0.01(-0.04%)
Mar 05, 2024 25.40 26.02 25.32 25.89 559,179 +0.31(+1.21%)
Mar 04, 2024 25.50 25.95 25.50 25.58 770,470 +0.24(+0.95%)
Mar 01, 2024 25.42 25.68 25.11 25.34 632,319 -0.04(-0.16%)
Feb 29, 2024 25.26 25.43 24.99 25.38 598,052 +0.37(+1.48%)
Feb 28, 2024 25.33 25.45 25.01 25.01 652,357 -0.72(-2.80%)
Feb 27, 2024 25.55 26.13 25.55 25.73 966,126 +0.42(+1.66%)
Feb 26, 2024 24.89 25.46 24.79 25.31 1,130,508 +0.40(+1.61%)
Feb 23, 2024 24.82 25.32 24.74 24.91 1,193,975 +0.03(+0.12%)
Feb 22, 2024 24.86 25.16 24.54 24.88 1,072,640 +0.21(+0.85%)
Feb 21, 2024 24.74 25.13 24.13 24.67 1,056,137 +0.68(+2.83%)
Feb 20, 2024 24.74 24.86 23.77 23.99 1,482,148 -1.02(-4.08%)
Feb 16, 2024 23.99 25.14 23.83 25.01 1,654,566 +0.93(+3.86%)
Feb 15, 2024 23.54 24.21 23.50 24.08 788,847 +0.73(+3.13%)
Feb 14, 2024 23.61 23.61 23.15 23.35 418,775 +0.12(+0.52%)
Feb 13, 2024 23.04 23.31 22.64 23.23 733,932 -0.50(-2.11%)
Feb 12, 2024 23.36 23.94 23.36 23.73 706,000 +0.37(+1.58%)
Feb 09, 2024 22.96 23.36 22.89 23.36 408,656 +0.33(+1.43%)
Feb 08, 2024 22.89 23.24 22.69 23.03 477,620 +0.32(+1.41%)
Feb 07, 2024 22.57 22.80 22.34 22.71 798,369 +0.01(+0.04%)
Feb 06, 2024 22.62 22.98 22.43 22.70 570,369 +0.09(+0.40%)
Feb 05, 2024 22.52 22.73 22.44 22.61 432,057 -0.25(-1.09%)
Feb 02, 2024 22.73 23.14 22.57 22.86 394,053 -0.27(-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.