Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 29.35 29.59 28.89 29.47 57,904 -0.08(-0.27%)
Apr 15, 2024 29.67 29.67 28.66 29.55 74,864 +0.47(+1.62%)
Apr 12, 2024 30.06 30.20 28.85 29.08 53,567 -0.91(-3.03%)
Apr 11, 2024 29.99 30.05 29.20 29.99 55,335 +0.11(+0.37%)
Apr 10, 2024 31.08 31.08 29.62 29.88 67,675 -0.64(-2.10%)
Apr 09, 2024 30.33 30.52 29.14 30.52 107,134 +0.37(+1.23%)
Apr 08, 2024 31.14 31.51 29.86 30.15 124,165 -0.85(-2.74%)
Apr 05, 2024 30.84 31.55 30.36 31.00 179,202 +0.37(+1.21%)
Apr 04, 2024 34.50 34.50 30.26 30.63 285,238 -2.53(-7.63%)
Apr 03, 2024 30.99 34.73 30.70 33.16 370,579 +2.47(+8.05%)
Apr 02, 2024 31.75 31.75 29.71 30.69 175,936 +0.12(+0.39%)
Apr 01, 2024 30.00 30.88 29.60 30.57 478,620 +3.29(+12.06%)
Mar 28, 2024 26.74 27.59 26.57 27.28 286,283 +0.36(+1.34%)
Mar 27, 2024 26.64 27.35 26.64 26.92 52,743 +0.29(+1.09%)
Mar 26, 2024 25.87 26.87 25.87 26.63 53,045 +0.68(+2.62%)
Mar 25, 2024 26.95 26.95 25.57 25.95 87,090 -0.90(-3.35%)
Mar 22, 2024 25.78 27.24 25.78 26.85 118,107 +1.52(+6.00%)
Mar 21, 2024 25.44 25.59 25.07 25.33 35,974 +0.01(+0.04%)
Mar 20, 2024 24.88 25.40 24.77 25.32 40,862 +0.61(+2.47%)
Mar 19, 2024 24.21 25.14 24.21 24.71 29,369 +0.22(+0.90%)
Mar 18, 2024 24.64 25.10 24.34 24.49 37,055 -0.23(-0.93%)
Mar 15, 2024 24.25 25.02 24.16 24.72 65,395 +0.22(+0.90%)
Mar 14, 2024 25.10 25.10 24.40 24.50 28,944 -0.45(-1.80%)
Mar 13, 2024 24.59 25.11 24.54 24.95 34,124 +0.41(+1.67%)
Mar 12, 2024 23.93 24.59 23.67 24.54 35,035 +0.49(+2.04%)
Mar 11, 2024 24.09 24.20 23.73 24.05 19,280 -0.33(-1.35%)
Mar 08, 2024 24.70 24.99 24.05 24.38 40,947 -0.10(-0.41%)
Mar 07, 2024 24.26 24.64 24.00 24.48 35,034 +0.58(+2.43%)
Mar 06, 2024 24.00 24.41 23.70 23.90 29,874 +0.02(+0.08%)
Mar 05, 2024 23.64 24.03 23.41 23.88 38,293 +0.29(+1.23%)
Mar 04, 2024 23.71 23.95 23.46 23.59 24,887 -0.12(-0.51%)
Mar 01, 2024 23.29 24.14 23.29 23.71 47,192 +0.02(+0.08%)
Feb 29, 2024 23.91 24.07 23.54 23.69 25,990 -0.07(-0.29%)
Feb 28, 2024 23.43 24.13 23.40 23.76 39,177 +0.31(+1.32%)
Feb 27, 2024 24.14 24.20 23.04 23.45 40,246 -0.52(-2.17%)
Feb 26, 2024 24.01 24.50 23.91 23.97 41,843 +0.08(+0.33%)
Feb 23, 2024 22.73 23.94 22.67 23.89 73,588 +1.11(+4.87%)
Feb 22, 2024 23.17 23.27 22.78 22.78 39,533 -0.32(-1.39%)
Feb 21, 2024 23.70 23.91 22.78 23.10 63,394 -0.71(-2.98%)
Feb 20, 2024 23.90 24.07 23.64 23.81 36,156 -0.31(-1.29%)
Feb 16, 2024 24.29 24.98 23.72 24.12 78,246 -0.08(-0.33%)
Feb 15, 2024 24.78 24.79 23.66 24.20 115,440 -0.57(-2.30%)
Feb 14, 2024 22.66 24.82 22.40 24.77 277,511 +2.32(+10.33%)
Feb 13, 2024 22.50 22.50 22.09 22.45 50,174 -0.41(-1.79%)
Feb 12, 2024 22.75 22.88 22.54 22.86 54,964 -0.07(-0.31%)
Feb 09, 2024 23.00 23.02 22.48 22.93 63,756 -0.01(-0.04%)
Feb 08, 2024 21.75 22.94 21.73 22.94 86,566 +1.18(+5.42%)
Feb 07, 2024 22.25 22.25 21.72 21.76 70,133 -0.34(-1.54%)
Feb 06, 2024 21.96 22.15 21.78 22.10 86,835 +0.14(+0.64%)
Feb 05, 2024 22.69 23.50 20.71 21.96 181,511 +2.18(+11.02%)
Feb 02, 2024 19.16 19.84 19.16 19.78 59,338 +0.52(+2.70%)
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.