Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 20.54 20.67 20.17 20.64 4,573,091 +0.07(+0.34%)
Apr 23, 2024 20.32 20.97 20.27 20.57 7,555,624 -0.54(-2.56%)
Apr 22, 2024 21.22 21.25 20.85 21.11 4,905,328 +0.09(+0.43%)
Apr 19, 2024 21.12 21.35 20.81 21.02 5,388,388 -0.05(-0.24%)
Apr 18, 2024 21.68 21.71 20.99 21.07 4,830,957 -0.49(-2.27%)
Apr 17, 2024 21.77 21.89 21.45 21.56 6,511,079 -0.14(-0.65%)
Apr 16, 2024 22.16 22.16 21.52 21.70 10,744,824 -0.85(-3.77%)
Apr 15, 2024 23.09 23.53 22.43 22.55 6,209,657 -0.81(-3.47%)
Apr 12, 2024 23.73 23.93 23.24 23.36 5,279,538 -0.74(-3.07%)
Apr 11, 2024 24.12 24.23 23.83 24.10 4,160,658 -0.09(-0.37%)
Apr 10, 2024 24.82 24.85 24.04 24.19 6,573,524 -1.14(-4.50%)
Apr 09, 2024 25.18 25.43 24.85 25.33 5,731,451 +0.36(+1.44%)
Apr 08, 2024 24.82 25.06 24.68 24.97 2,447,087 +0.30(+1.22%)
Apr 05, 2024 24.83 24.97 24.43 24.67 3,742,756 -0.29(-1.16%)
Apr 04, 2024 25.29 25.54 24.80 24.96 4,224,607 +0.05(+0.20%)
Apr 03, 2024 24.91 25.24 24.63 24.91 5,710,123 -0.20(-0.80%)
Apr 02, 2024 25.00 25.61 24.73 25.11 5,205,627 -0.11(-0.44%)
Apr 01, 2024 25.65 25.66 25.04 25.22 4,979,790 -0.44(-1.71%)
Mar 28, 2024 25.32 25.65 25.64 25.66 4,324,265 +0.17(+0.67%)
Mar 27, 2024 25.59 25.67 25.26 25.49 3,057,926 +0.01(+0.04%)
Mar 26, 2024 25.51 25.72 25.38 25.48 3,822,406 +0.20(+0.79%)
Mar 25, 2024 25.29 25.39 25.13 25.28 2,769,485 +0.04(+0.16%)
Mar 22, 2024 25.29 25.55 25.20 25.24 4,039,316 -0.35(-1.37%)
Mar 21, 2024 25.73 26.09 25.46 25.59 5,954,872 -0.08(-0.31%)
Mar 20, 2024 25.00 25.90 24.72 25.67 5,536,184 +0.66(+2.64%)
Mar 19, 2024 24.90 25.24 24.68 25.01 4,561,907 -0.22(-0.87%)
Mar 18, 2024 25.67 25.75 24.98 25.23 3,011,154 -0.14(-0.55%)
Mar 15, 2024 25.11 25.45 25.00 25.37 6,622,262 +0.09(+0.36%)
Mar 14, 2024 25.87 25.88 25.06 25.28 4,594,464 -0.64(-2.47%)
Mar 13, 2024 25.80 26.31 25.58 25.92 14,006,789 +0.10(+0.39%)
Mar 12, 2024 25.51 25.90 25.36 25.82 6,419,679 +0.42(+1.65%)
Mar 11, 2024 25.25 25.59 25.14 25.40 6,560,480 +0.09(+0.36%)
Mar 08, 2024 25.02 25.60 24.90 25.31 12,953,667 +0.45(+1.81%)
Mar 07, 2024 24.90 25.24 24.41 24.86 4,643,324 +0.08(+0.32%)
Mar 06, 2024 24.14 25.03 23.76 24.78 7,707,068 +1.01(+4.25%)
Mar 05, 2024 23.58 23.83 23.16 23.77 8,707,964 +0.12(+0.51%)
Mar 04, 2024 23.95 24.20 23.59 23.65 4,215,603 -0.26(-1.09%)
Mar 01, 2024 23.67 23.99 23.49 23.91 3,941,292 +0.27(+1.14%)
Feb 29, 2024 23.98 24.20 23.52 23.64 5,349,494 -0.08(-0.34%)
Feb 28, 2024 23.33 24.44 22.98 23.72 9,573,338 -0.89(-3.62%)
Feb 27, 2024 24.14 24.64 23.92 24.61 4,617,715 +0.50(+2.07%)
Feb 26, 2024 24.18 24.50 23.90 24.11 6,415,389 +0.08(+0.33%)
Feb 23, 2024 24.44 24.61 24.01 24.03 5,045,527 -0.73(-2.95%)
Feb 22, 2024 24.89 25.04 24.53 24.76 6,819,040 +0.36(+1.48%)
Feb 21, 2024 24.88 25.08 24.34 24.40 5,350,367 -0.81(-3.21%)
Feb 20, 2024 24.85 25.42 24.85 25.21 6,595,220 +0.34(+1.37%)
Feb 16, 2024 24.82 25.20 24.72 24.87 2,685,601 -0.22(-0.88%)
Feb 15, 2024 25.20 25.23 24.86 25.09 2,395,287 +0.00(+0.00%)
Feb 14, 2024 24.74 25.25 24.74 25.09 3,217,650 +0.80(+3.29%)
Feb 13, 2024 24.48 24.69 24.12 24.29 5,486,617 -0.74(-2.96%)
Feb 12, 2024 24.91 25.32 24.76 25.03 2,645,916 +0.08(+0.32%)
Feb 09, 2024 24.87 25.15 24.63 24.95 3,866,207 +0.29(+1.18%)
Feb 08, 2024 24.81 24.96 24.40 24.66 4,734,238 -0.15(-0.60%)
Feb 07, 2024 25.02 25.11 24.24 24.81 6,096,877 -0.34(-1.35%)
Feb 06, 2024 25.60 25.67 24.99 25.15 4,555,908 -0.14(-0.55%)
Feb 05, 2024 26.03 26.10 24.94 25.29 4,486,483 -0.97(-3.69%)
Feb 02, 2024 24.93 26.28 24.89 26.26 5,353,648 +1.06(+4.21%)
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.