Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 23.73 25.93 23.73 25.74 8,319,617 +1.95(+8.20%)
Apr 18, 2024 23.72 23.96 23.62 23.79 2,023,851 +0.09(+0.38%)
Apr 17, 2024 23.36 24.04 23.36 23.70 2,419,089 +0.59(+2.55%)
Apr 16, 2024 23.38 23.52 22.86 23.11 1,434,688 -0.41(-1.74%)
Apr 15, 2024 23.58 23.81 23.10 23.52 2,279,672 +0.06(+0.26%)
Apr 12, 2024 24.05 24.20 23.36 23.46 1,446,810 -0.55(-2.29%)
Apr 11, 2024 24.52 24.54 23.68 24.01 1,629,272 -0.23(-0.95%)
Apr 10, 2024 24.27 24.45 24.01 24.24 1,620,855 -0.75(-3.00%)
Apr 09, 2024 24.92 25.06 24.65 24.99 1,945,895 +0.20(+0.81%)
Apr 08, 2024 25.32 25.71 24.75 24.79 2,100,878 -0.31(-1.24%)
Apr 05, 2024 24.78 25.15 24.56 25.10 1,608,370 +0.10(+0.40%)
Apr 04, 2024 25.01 25.07 24.77 25.00 1,881,817 +0.26(+1.05%)
Apr 03, 2024 24.23 24.84 24.23 24.74 2,475,507 +0.49(+2.02%)
Apr 02, 2024 23.75 24.26 23.59 24.25 2,161,013 +0.24(+1.00%)
Apr 01, 2024 24.52 24.67 23.93 24.01 2,217,800 -0.53(-2.16%)
Mar 28, 2024 24.16 24.60 24.43 24.54 2,567,762 +0.38(+1.57%)
Mar 27, 2024 23.88 24.16 23.83 24.16 2,065,706 +0.43(+1.81%)
Mar 26, 2024 24.12 24.12 23.64 23.73 1,658,177 -0.24(-1.00%)
Mar 25, 2024 24.13 24.38 23.76 23.97 1,634,568 -0.05(-0.21%)
Mar 22, 2024 24.66 24.66 23.94 24.02 1,392,548 -0.46(-1.88%)
Mar 21, 2024 24.96 25.07 24.40 24.48 1,513,469 -0.29(-1.17%)
Mar 20, 2024 24.35 24.78 24.20 24.77 1,031,085 +0.40(+1.64%)
Mar 19, 2024 24.16 24.50 24.10 24.37 2,976,242 +0.25(+1.04%)
Mar 18, 2024 24.08 24.20 23.86 24.12 1,733,371 +0.05(+0.21%)
Mar 15, 2024 24.12 24.60 23.99 24.07 4,697,936 -0.18(-0.74%)
Mar 14, 2024 24.71 24.96 24.16 24.25 1,616,798 -0.82(-3.29%)
Mar 13, 2024 25.14 25.46 25.01 25.07 1,448,371 -0.08(-0.31%)
Mar 12, 2024 24.98 25.26 24.83 25.15 1,308,163 -0.03(-0.12%)
Mar 11, 2024 24.63 25.26 24.63 25.18 1,457,903 +0.49(+2.00%)
Mar 08, 2024 24.71 25.03 24.53 24.69 1,937,581 +0.16(+0.64%)
Mar 07, 2024 24.41 24.66 24.31 24.53 2,409,218 +0.35(+1.47%)
Mar 06, 2024 25.07 25.07 24.14 24.18 3,221,547 -0.55(-2.23%)
Mar 05, 2024 24.53 25.20 24.52 24.73 1,928,907 +0.19(+0.76%)
Mar 04, 2024 24.13 24.59 24.08 24.54 1,472,834 +0.31(+1.26%)
Mar 01, 2024 24.23 24.46 23.80 24.24 1,294,091 +0.12(+0.49%)
Feb 29, 2024 24.29 24.42 23.92 24.12 2,283,555 +0.02(+0.08%)
Feb 28, 2024 23.62 24.23 23.52 24.10 1,683,081 +0.26(+1.07%)
Feb 27, 2024 23.43 23.85 23.34 23.84 1,283,322 +0.61(+2.63%)
Feb 26, 2024 23.65 23.77 22.98 23.23 1,262,875 -0.57(-2.40%)
Feb 23, 2024 23.91 24.02 23.69 23.80 975,765 -0.17(-0.70%)
Feb 22, 2024 24.14 24.14 23.65 23.97 1,452,878 -0.19(-0.77%)
Feb 21, 2024 23.98 24.28 23.84 24.16 1,617,266 +0.03(+0.12%)
Feb 20, 2024 23.82 24.17 23.70 24.13 1,759,989 +0.15(+0.62%)
Feb 16, 2024 23.67 24.18 23.42 23.98 1,358,973 +0.05(+0.21%)
Feb 15, 2024 23.57 24.24 23.53 23.93 2,163,084 +0.60(+2.58%)
Feb 14, 2024 22.86 23.36 22.56 23.33 2,097,068 +0.71(+3.14%)
Feb 13, 2024 23.10 23.19 22.33 22.62 1,891,332 -1.02(-4.33%)
Feb 12, 2024 23.31 23.74 23.31 23.65 1,443,735 +0.43(+1.87%)
Feb 09, 2024 23.02 23.26 22.86 23.21 1,323,240 +0.14(+0.60%)
Feb 08, 2024 22.90 23.24 22.71 23.07 1,821,016 +0.09(+0.39%)
Feb 07, 2024 23.47 23.47 22.94 22.99 1,986,039 -0.41(-1.77%)
Feb 06, 2024 23.46 23.62 23.21 23.40 2,611,492 -0.10(-0.42%)
Feb 05, 2024 23.74 23.81 23.12 23.50 2,335,470 -0.68(-2.81%)
Feb 02, 2024 24.32 24.63 23.65 24.18 2,687,840 -0.55(-2.23%)
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.