Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 19.58 19.71 19.18 19.58 17,465,076 +0.00(+0.00%)
Apr 19, 2024 19.49 19.69 19.39 19.58 9,506,274 +0.00(+0.00%)
Apr 18, 2024 19.37 19.61 19.26 19.58 11,215,760 +0.31(+1.61%)
Apr 17, 2024 19.33 19.35 19.05 19.27 10,022,889 +0.16(+0.84%)
Apr 16, 2024 19.08 19.17 18.85 19.11 20,306,576 -0.02(-0.10%)
Apr 15, 2024 19.30 19.35 19.01 19.13 13,423,360 +0.00(+0.00%)
Apr 12, 2024 19.44 19.54 19.11 19.13 9,414,888 -0.32(-1.65%)
Apr 11, 2024 19.96 19.98 19.35 19.45 25,410,048 -0.79(-3.90%)
Apr 10, 2024 20.14 20.29 20.01 20.24 11,807,993 -0.11(-0.54%)
Apr 09, 2024 20.09 20.45 19.99 20.35 10,106,819 +0.29(+1.45%)
Apr 08, 2024 20.25 20.26 20.05 20.06 9,262,868 -0.19(-0.94%)
Apr 05, 2024 20.12 20.31 20.05 20.25 11,313,103 +0.08(+0.40%)
Apr 04, 2024 20.51 20.58 20.15 20.17 12,183,488 -0.17(-0.84%)
Apr 03, 2024 20.75 20.78 20.23 20.34 15,075,165 -0.48(-2.31%)
Apr 02, 2024 21.25 21.30 20.80 20.82 15,494,981 -0.41(-1.93%)
Apr 01, 2024 21.44 21.48 21.11 21.23 10,460,962 -0.23(-1.07%)
Mar 28, 2024 21.58 21.58 21.48 21.46 14,405,447 +0.01(+0.05%)
Mar 27, 2024 21.01 21.46 20.98 21.45 13,286,608 +0.52(+2.48%)
Mar 26, 2024 20.72 21.02 20.64 20.93 14,484,303 +0.28(+1.36%)
Mar 25, 2024 20.71 20.91 20.57 20.65 11,924,699 +0.05(+0.24%)
Mar 22, 2024 20.78 20.87 20.54 20.60 10,408,927 -0.11(-0.53%)
Mar 21, 2024 20.42 20.92 20.42 20.71 18,323,582 +0.30(+1.47%)
Mar 20, 2024 20.16 20.41 20.07 20.41 13,173,400 +0.21(+1.04%)
Mar 19, 2024 20.34 20.40 20.10 20.20 18,217,364 +0.00(+0.00%)
Mar 18, 2024 20.11 20.38 19.97 20.20 18,907,554 -0.14(-0.69%)
Mar 15, 2024 19.80 20.41 19.80 20.34 68,562,288 +0.27(+1.35%)
Mar 14, 2024 20.26 20.37 19.91 20.07 18,494,044 -0.34(-1.67%)
Mar 13, 2024 20.20 20.55 20.20 20.41 23,717,440 +0.27(+1.34%)
Mar 12, 2024 20.19 20.39 20.12 20.14 12,156,755 -0.01(-0.05%)
Mar 11, 2024 20.06 20.34 20.02 20.15 12,106,063 +0.13(+0.65%)
Mar 08, 2024 19.69 20.13 19.67 20.02 11,932,670 +0.22(+1.11%)
Mar 07, 2024 19.69 20.23 19.66 19.80 22,510,928 +0.22(+1.12%)
Mar 06, 2024 19.00 19.76 18.99 19.58 17,447,900 +0.57(+3.00%)
Mar 05, 2024 18.91 19.20 18.83 19.01 19,216,092 +0.05(+0.26%)
Mar 04, 2024 18.76 19.08 18.61 18.96 18,745,196 +0.14(+0.74%)
Mar 01, 2024 18.82 18.94 18.69 18.82 14,618,603 -0.18(-0.95%)
Feb 29, 2024 19.16 19.27 18.90 19.00 19,298,516 -0.14(-0.73%)
Feb 28, 2024 18.93 19.17 18.71 19.14 16,447,393 +0.22(+1.16%)
Feb 27, 2024 18.91 18.97 18.72 18.92 15,952,942 -0.02(-0.11%)
Feb 26, 2024 19.14 19.14 18.84 18.94 17,419,708 -0.24(-1.25%)
Feb 23, 2024 19.15 19.32 19.05 19.18 13,774,646 -0.01(-0.05%)
Feb 22, 2024 19.26 19.32 18.95 19.19 11,359,070 -0.11(-0.57%)
Feb 21, 2024 19.10 19.34 18.90 19.30 12,660,727 +0.24(+1.26%)
Feb 20, 2024 18.99 19.13 18.85 19.06 15,817,045 +0.01(+0.05%)
Feb 16, 2024 19.01 19.10 18.91 19.05 16,387,577 +0.00(+0.00%)
Feb 15, 2024 19.11 19.26 19.00 19.05 18,646,114 -0.04(-0.21%)
Feb 14, 2024 19.22 19.36 19.01 19.09 15,852,671 -0.16(-0.83%)
Feb 13, 2024 19.40 19.59 19.09 19.25 16,685,764 -0.14(-0.72%)
Feb 12, 2024 19.27 19.44 19.11 19.39 17,933,920 +0.26(+1.34%)
Feb 09, 2024 19.00 19.41 18.89 19.13 24,843,456 +0.00(+0.00%)
Feb 08, 2024 19.65 19.84 19.10 19.13 44,703,200 -1.18(-5.80%)
Feb 07, 2024 20.53 20.53 20.20 20.31 26,439,746 -0.08(-0.39%)
Feb 06, 2024 20.23 20.54 20.19 20.39 13,403,919 +0.12(+0.59%)
Feb 05, 2024 20.54 20.54 20.05 20.27 12,772,762 -0.35(-1.68%)
Feb 02, 2024 20.51 20.71 20.42 20.62 12,809,721 -0.06(-0.29%)
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.