Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 23.96 24.03 23.41 23.44 646,740 -0.32(-1.35%)
Apr 11, 2024 23.95 23.95 23.50 23.76 468,828 -0.08(-0.34%)
Apr 10, 2024 23.45 24.00 23.40 23.84 486,144 +0.02(+0.08%)
Apr 09, 2024 23.59 23.88 23.56 23.82 342,888 +0.30(+1.28%)
Apr 08, 2024 23.40 23.70 23.36 23.52 612,433 +0.12(+0.51%)
Apr 05, 2024 23.00 23.53 23.00 23.40 780,727 +0.40(+1.74%)
Apr 04, 2024 22.72 23.20 22.66 23.00 970,905 +0.17(+0.74%)
Apr 03, 2024 22.81 23.02 22.53 22.83 977,499 +0.15(+0.66%)
Apr 02, 2024 22.60 22.80 22.43 22.68 1,108,233 +0.04(+0.18%)
Apr 01, 2024 22.72 22.95 22.36 22.64 763,579 +0.02(+0.09%)
Mar 28, 2024 22.58 22.83 22.46 22.62 436,610 +0.13(+0.58%)
Mar 27, 2024 22.14 22.49 22.09 22.49 457,650 +0.30(+1.35%)
Mar 26, 2024 22.48 22.48 22.03 22.19 1,077,760 -0.18(-0.80%)
Mar 25, 2024 22.67 22.74 22.17 22.37 335,920 +0.00(+0.00%)
Mar 22, 2024 22.61 22.66 22.34 22.37 370,863 -0.08(-0.36%)
Mar 21, 2024 22.48 22.55 22.27 22.45 753,940 +0.11(+0.49%)
Mar 20, 2024 21.97 22.51 21.66 22.34 652,988 +0.50(+2.29%)
Mar 19, 2024 21.80 22.04 21.69 21.84 583,736 +0.13(+0.60%)
Mar 18, 2024 21.77 21.89 21.25 21.71 717,696 -0.22(-1.00%)
Mar 15, 2024 22.00 22.74 21.80 21.93 5,766,491 -0.07(-0.32%)
Mar 14, 2024 21.47 22.16 21.47 22.00 1,451,661 +0.59(+2.76%)
Mar 13, 2024 21.19 21.69 21.17 21.41 937,470 +0.29(+1.37%)
Mar 12, 2024 20.94 21.31 20.78 21.12 1,026,378 +0.15(+0.72%)
Mar 11, 2024 20.53 21.19 20.40 20.97 1,811,512 +0.80(+3.97%)
Mar 08, 2024 20.00 20.22 19.75 20.17 748,712 +0.14(+0.70%)
Mar 07, 2024 20.38 20.65 20.00 20.03 1,311,563 -0.35(-1.72%)
Mar 06, 2024 20.41 20.41 19.63 20.38 914,998 +0.13(+0.64%)
Mar 05, 2024 19.70 20.54 19.47 20.25 1,290,240 +0.89(+4.60%)
Mar 04, 2024 19.34 19.42 18.98 19.36 740,235 +0.03(+0.16%)
Mar 01, 2024 19.14 19.96 19.12 19.33 792,396 +0.47(+2.49%)
Feb 29, 2024 19.50 19.63 18.28 18.86 1,359,438 -0.44(-2.28%)
Feb 28, 2024 20.10 20.10 19.08 19.30 752,051 -0.51(-2.57%)
Feb 27, 2024 18.32 20.87 18.20 19.81 2,408,126 +1.48(+8.07%)
Feb 26, 2024 18.21 18.44 18.09 18.33 561,225 +0.01(+0.05%)
Feb 23, 2024 18.31 18.54 18.06 18.32 760,541 -0.03(-0.16%)
Feb 22, 2024 18.32 18.61 18.21 18.35 706,962 +0.03(+0.16%)
Feb 21, 2024 18.47 18.68 18.26 18.32 712,182 +0.18(+0.99%)
Feb 20, 2024 17.76 18.23 17.54 18.14 998,345 +0.38(+2.11%)
Feb 16, 2024 17.61 17.84 17.39 17.76 569,938 +0.20(+1.13%)
Feb 15, 2024 17.21 17.70 17.19 17.57 607,937 +0.32(+1.83%)
Feb 14, 2024 17.36 17.42 16.99 17.25 673,868 -0.02(-0.11%)
Feb 13, 2024 17.43 17.44 17.04 17.27 447,910 -0.33(-1.85%)
Feb 12, 2024 17.42 17.82 17.42 17.60 433,640 +0.18(+1.02%)
Feb 09, 2024 17.28 17.62 17.25 17.42 350,179 +0.34(+1.97%)
Feb 08, 2024 16.90 17.22 16.88 17.08 284,923 +0.18(+1.05%)
Feb 07, 2024 17.06 17.13 16.59 16.90 341,320 -0.22(-1.27%)
Feb 06, 2024 16.76 17.39 16.72 17.12 356,715 +0.43(+2.61%)
Feb 05, 2024 16.52 16.77 16.23 16.69 364,438 +0.06(+0.36%)
Feb 02, 2024 17.27 17.27 16.53 16.63 465,693 -0.72(-4.16%)
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.