Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 19.55 20.00 18.87 18.93 1,720,616 -0.30(-1.56%)
Apr 17, 2024 20.16 20.28 19.21 19.23 876,949 -1.27(-6.20%)
Apr 16, 2024 20.18 20.71 20.00 20.50 535,629 +0.25(+1.23%)
Apr 15, 2024 20.70 20.80 20.19 20.25 477,415 -0.36(-1.75%)
Apr 12, 2024 21.63 21.64 20.36 20.61 670,201 -1.21(-5.55%)
Apr 11, 2024 21.28 21.91 21.17 21.82 704,577 +0.44(+2.06%)
Apr 10, 2024 21.73 21.79 21.06 21.38 1,270,010 -0.95(-4.25%)
Apr 09, 2024 21.83 22.60 21.83 22.33 608,431 +0.61(+2.81%)
Apr 08, 2024 21.71 22.02 21.52 21.72 550,755 +0.22(+1.02%)
Apr 05, 2024 21.19 21.75 21.19 21.50 665,839 -0.03(-0.14%)
Apr 04, 2024 21.75 22.06 21.48 21.53 549,645 +0.02(+0.09%)
Apr 03, 2024 20.89 21.55 20.88 21.51 459,577 +0.55(+2.62%)
Apr 02, 2024 21.37 21.39 20.85 20.96 930,214 -0.66(-3.05%)
Apr 01, 2024 21.72 21.83 21.36 21.62 725,553 -0.25(-1.14%)
Mar 28, 2024 21.34 21.85 21.85 21.87 767,644 +0.61(+2.87%)
Mar 27, 2024 21.04 21.30 21.02 21.26 411,379 +0.47(+2.26%)
Mar 26, 2024 20.88 21.11 20.79 20.79 477,873 -0.02(-0.10%)
Mar 25, 2024 20.60 20.84 20.47 20.81 358,588 +0.28(+1.36%)
Mar 22, 2024 20.60 20.68 20.29 20.53 413,152 -0.07(-0.34%)
Mar 21, 2024 20.25 20.72 20.02 20.60 547,348 +0.59(+2.95%)
Mar 20, 2024 19.69 20.14 19.62 20.01 328,124 +0.16(+0.81%)
Mar 19, 2024 19.74 19.96 19.46 19.85 499,231 +0.11(+0.56%)
Mar 18, 2024 19.86 19.99 19.50 19.74 744,372 -0.13(-0.65%)
Mar 15, 2024 20.05 20.37 19.75 19.87 1,159,528 -0.34(-1.68%)
Mar 14, 2024 20.55 20.60 20.00 20.21 537,527 -0.49(-2.37%)
Mar 13, 2024 21.33 21.50 20.69 20.70 496,010 -0.67(-3.14%)
Mar 12, 2024 21.49 21.54 20.93 21.37 405,589 -0.26(-1.20%)
Mar 11, 2024 20.92 21.67 20.88 21.63 473,318 +0.72(+3.44%)
Mar 08, 2024 21.46 21.51 20.70 20.91 364,209 -0.34(-1.60%)
Mar 07, 2024 20.92 21.27 20.82 21.25 404,293 +0.52(+2.51%)
Mar 06, 2024 20.65 21.01 20.57 20.73 352,752 +0.23(+1.12%)
Mar 05, 2024 20.21 20.71 20.09 20.50 394,168 +0.15(+0.74%)
Mar 04, 2024 21.03 21.09 20.31 20.35 514,862 -0.75(-3.55%)
Mar 01, 2024 21.45 21.45 20.88 21.10 414,418 -0.42(-1.95%)
Feb 29, 2024 20.76 21.59 20.76 21.52 614,421 +1.08(+5.28%)
Feb 28, 2024 20.66 21.00 20.36 20.44 386,031 -0.46(-2.20%)
Feb 27, 2024 21.52 21.52 20.78 20.90 324,763 -0.49(-2.29%)
Feb 26, 2024 21.35 21.62 21.27 21.39 463,881 -0.07(-0.33%)
Feb 23, 2024 21.69 21.70 21.40 21.46 310,453 -0.16(-0.74%)
Feb 22, 2024 21.27 21.80 21.20 21.62 500,533 +0.28(+1.31%)
Feb 21, 2024 20.94 21.42 20.82 21.34 479,474 +0.40(+1.91%)
Feb 20, 2024 21.24 21.30 20.90 20.94 492,076 -0.63(-2.92%)
Feb 16, 2024 21.28 21.93 21.21 21.57 650,317 +0.04(+0.19%)
Feb 15, 2024 21.84 21.87 21.13 21.53 753,132 -0.30(-1.37%)
Feb 14, 2024 21.70 21.91 21.29 21.83 645,395 +0.38(+1.77%)
Feb 13, 2024 20.49 21.47 20.43 21.45 1,208,666 +0.55(+2.63%)
Feb 12, 2024 20.27 21.06 20.14 20.90 704,949 +0.62(+3.06%)
Feb 09, 2024 20.48 20.59 19.85 20.28 3,035,302 -0.47(-2.27%)
Feb 08, 2024 20.77 21.67 19.50 20.75 2,828,320 -1.73(-7.70%)
Feb 07, 2024 22.31 22.63 22.17 22.48 1,025,275 +0.69(+3.17%)
Feb 06, 2024 20.80 21.81 20.70 21.79 412,126 +0.96(+4.61%)
Feb 05, 2024 21.07 21.19 20.63 20.83 450,006 -0.43(-2.02%)
Feb 02, 2024 20.43 21.54 20.21 21.26 1,436,037 +0.58(+2.80%)
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.