Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 26.25 26.40 25.29 25.29 6,554 -1.61(-5.97%)
Apr 29, 2024 27.53 27.77 26.79 26.90 5,290 -1.30(-4.62%)
Apr 26, 2024 27.66 28.26 27.52 28.20 2,931 +0.33(+1.19%)
Apr 25, 2024 26.72 27.99 26.72 27.87 2,980 -0.30(-1.07%)
Apr 24, 2024 28.82 29.33 28.03 28.17 6,234 -0.73(-2.54%)
Apr 23, 2024 27.53 29.05 27.53 28.90 13,112 +1.30(+4.71%)
Apr 22, 2024 26.60 27.60 26.14 27.60 2,646 +2.10(+8.25%)
Apr 19, 2024 25.35 26.00 25.35 25.50 3,437 +0.40(+1.58%)
Apr 18, 2024 25.28 25.80 24.42 25.10 6,236 +0.63(+2.57%)
Apr 17, 2024 24.67 24.71 24.11 24.47 7,108 -0.01(-0.06%)
Apr 16, 2024 24.68 24.68 23.93 24.49 6,058 -0.44(-1.78%)
Apr 15, 2024 26.23 26.23 24.89 24.93 7,720 -1.16(-4.44%)
Apr 12, 2024 27.21 27.21 25.92 26.09 8,802 -1.44(-5.22%)
Apr 11, 2024 27.37 27.55 26.89 27.52 10,422 +0.33(+1.20%)
Apr 10, 2024 26.67 27.42 26.57 27.20 10,333 -0.16(-0.60%)
Apr 09, 2024 27.86 27.86 27.27 27.36 9,534 -0.68(-2.42%)
Apr 08, 2024 29.11 29.11 27.85 28.04 19,720 +0.24(+0.86%)
Apr 05, 2024 28.00 28.32 27.66 27.80 12,684 -0.42(-1.48%)
Apr 04, 2024 29.55 29.72 28.17 28.22 9,095 -0.49(-1.72%)
Apr 03, 2024 28.63 29.19 28.56 28.71 19,144 -0.02(-0.08%)
Apr 02, 2024 29.06 29.78 28.13 28.74 26,716 -1.50(-4.97%)
Apr 01, 2024 30.75 31.39 30.14 30.24 17,659 -1.15(-3.66%)
Mar 28, 2024 31.59 32.68 31.28 31.39 12,463 +0.27(+0.85%)
Mar 27, 2024 31.88 31.88 30.57 31.12 11,261 +0.12(+0.40%)
Mar 26, 2024 31.62 31.83 31.00 31.00 7,892 -0.55(-1.74%)
Mar 25, 2024 30.01 31.83 30.01 31.55 18,630 +1.90(+6.41%)
Mar 22, 2024 30.06 30.20 29.39 29.65 7,182 -1.03(-3.36%)
Mar 21, 2024 30.70 31.41 30.41 30.68 13,075 +0.07(+0.23%)
Mar 20, 2024 27.49 30.61 27.49 30.61 17,072 +3.15(+11.47%)
Mar 19, 2024 26.82 27.54 25.98 27.46 30,717 -0.50(-1.79%)
Mar 18, 2024 28.00 28.18 27.22 27.96 4,378 +0.02(+0.07%)
Mar 15, 2024 26.29 28.06 26.15 27.94 4,399 +1.21(+4.53%)
Mar 14, 2024 28.05 28.30 26.41 26.73 9,410 -1.66(-5.85%)
Mar 13, 2024 28.21 28.83 28.13 28.39 6,007 +0.11(+0.39%)
Mar 12, 2024 28.72 28.72 27.50 28.28 16,023 -0.05(-0.16%)
Mar 11, 2024 31.07 31.07 28.26 28.32 11,126 -1.84(-6.08%)
Mar 08, 2024 29.19 31.62 29.19 30.16 11,272 +1.23(+4.26%)
Mar 07, 2024 28.84 29.16 28.32 28.93 36,195 -0.05(-0.17%)
Mar 06, 2024 29.07 30.00 28.21 28.98 7,945 +1.21(+4.36%)
Mar 05, 2024 29.21 29.91 27.75 27.77 18,574 -1.87(-6.30%)
Mar 04, 2024 31.15 31.52 29.40 29.64 20,060 -0.49(-1.64%)
Mar 01, 2024 29.58 30.13 28.58 30.13 20,469 +0.69(+2.34%)
Feb 29, 2024 31.55 32.04 28.76 29.44 39,897 -1.94(-6.18%)
Feb 28, 2024 33.55 33.57 30.91 31.38 15,357 -0.96(-2.95%)
Feb 27, 2024 33.96 34.40 31.65 32.34 20,844 +0.23(+0.72%)
Feb 26, 2024 28.58 32.51 28.54 32.10 98,309 +3.75(+13.22%)
Feb 23, 2024 28.80 29.04 27.71 28.36 13,723 -0.77(-2.66%)
Feb 22, 2024 28.68 29.43 28.18 29.13 15,228 +1.17(+4.20%)
Feb 21, 2024 28.31 29.00 27.85 27.96 29,874 -1.57(-5.31%)
Feb 20, 2024 30.98 31.18 28.24 29.52 63,655 -1.49(-4.79%)
Feb 16, 2024 31.52 31.92 30.95 31.01 35,408 +0.14(+0.45%)
Feb 15, 2024 32.30 32.67 30.18 30.87 55,836 -0.63(-2.00%)
Feb 14, 2024 29.60 31.52 29.60 31.50 30,041 +3.31(+11.74%)
Feb 13, 2024 27.47 28.82 27.00 28.19 51,329 -1.29(-4.38%)
Feb 12, 2024 27.46 29.88 27.46 29.48 29,166 +2.08(+7.58%)
Feb 09, 2024 26.89 27.62 26.59 27.40 43,358 +2.29(+9.11%)
Feb 08, 2024 23.61 25.52 23.23 25.11 48,362 +2.09(+9.06%)
Feb 07, 2024 22.20 23.07 21.93 23.03 9,934 +0.51(+2.25%)
Feb 06, 2024 21.92 22.63 21.88 22.52 6,832 +0.64(+2.92%)
Feb 05, 2024 23.11 23.12 21.86 21.88 18,747 -1.33(-5.74%)
Feb 02, 2024 23.17 23.61 22.92 23.21 14,965 -0.21(-0.92%)
Feb 01, 2024 23.16 23.65 22.52 23.43 9,311 +0.29(+1.25%)
Jan 31, 2024 23.31 24.19 23.14 23.14 20,559 -0.67(-2.82%)
Jan 30, 2024 24.31 24.58 23.72 23.81 39,357 -0.51(-2.08%)
Jan 29, 2024 23.57 24.86 23.54 24.32 17,836 +0.94(+4.01%)
Jan 26, 2024 22.86 23.55 22.73 23.38 10,245 +1.35(+6.13%)
Jan 25, 2024 21.76 22.03 21.70 22.03 6,903 +0.60(+2.78%)
Jan 24, 2024 22.33 22.62 21.41 21.43 20,852 -0.28(-1.27%)
Jan 23, 2024 21.71 22.05 21.57 21.71 14,628 -0.47(-2.12%)
Jan 22, 2024 21.94 22.83 21.65 22.18 25,667 +0.15(+0.67%)
Jan 19, 2024 21.93 22.12 20.91 22.03 42,861 +0.24(+1.09%)
Jan 18, 2024 23.01 23.41 21.72 21.80 56,380 -1.06(-4.64%)
Jan 17, 2024 22.99 23.07 22.61 22.85 21,456 -0.56(-2.39%)
Jan 16, 2024 23.92 24.30 22.81 23.41 73,750 -0.97(-3.98%)
Jan 12, 2024 26.06 26.14 24.34 24.39 43,389 -2.16(-8.13%)
Jan 11, 2024 30.48 31.16 25.75 26.54 82,438 -2.10(-7.33%)
Jan 10, 2024 28.13 29.86 27.48 28.64 41,817 -0.02(-0.06%)
Jan 09, 2024 28.91 29.42 28.45 28.66 54,961 -0.57(-1.94%)
Jan 08, 2024 28.16 29.43 26.56 29.23 69,521 +1.73(+6.28%)
Jan 05, 2024 28.42 28.64 27.20 27.50 36,217 -1.30(-4.50%)
Jan 04, 2024 28.00 29.24 27.44 28.80 26,496 +1.26(+4.56%)
Jan 03, 2024 26.17 28.02 25.94 27.54 22,767 -0.72(-2.55%)
Jan 02, 2024 31.61 32.60 28.20 28.26 38,643 -0.96(-3.28%)
Dec 29, 2023 33.62 33.96 28.88 29.22 93,549 -3.79(-11.49%)
Dec 28, 2023 33.55 33.86 32.52 33.01 29,645 -1.61(-4.64%)
Dec 27, 2023 32.57 34.75 32.06 34.62 24,328 +3.03(+9.58%)
Dec 26, 2023 30.83 31.59 30.43 31.59 30,651 +0.44(+1.40%)
Dec 22, 2023 29.83 31.97 29.34 31.15 32,147 +1.60(+5.42%)
Dec 21, 2023 28.86 29.63 28.45 29.55 23,070 +1.83(+6.60%)
Dec 20, 2023 28.93 29.69 27.72 27.72 35,964 -0.15(-0.53%)
Dec 19, 2023 27.84 28.57 26.97 27.87 30,884 +0.81(+3.01%)
Dec 18, 2023 25.55 27.10 25.50 27.05 17,363 +1.03(+3.97%)
Dec 15, 2023 25.75 26.17 25.32 26.02 10,869 -0.09(-0.33%)
Dec 14, 2023 25.45 26.36 25.27 26.11 25,850 +0.92(+3.67%)
Dec 13, 2023 23.08 25.19 23.01 25.18 25,033 +2.03(+8.76%)
Dec 12, 2023 23.19 23.28 22.99 23.15 23,847 +0.30(+1.32%)
Dec 11, 2023 24.09 24.52 22.63 22.85 29,009 -2.45(-9.70%)
Dec 08, 2023 23.88 25.31 23.80 25.31 14,959 +1.68(+7.10%)
Dec 07, 2023 22.98 23.82 22.89 23.63 26,439 +0.20(+0.87%)
Dec 06, 2023 24.17 24.17 23.34 23.43 8,083 -0.26(-1.11%)
Dec 05, 2023 23.31 24.66 23.31 23.69 37,211 +0.30(+1.30%)
Dec 04, 2023 24.18 24.18 22.71 23.38 30,455 +1.37(+6.20%)
Dec 01, 2023 20.09 22.02 20.09 22.02 22,896 +2.00(+10.00%)
Nov 30, 2023 20.59 20.59 20.00 20.02 8,273 -0.63(-3.04%)
Nov 29, 2023 20.59 20.89 20.37 20.64 21,413 +0.06(+0.29%)
Nov 28, 2023 19.47 20.59 19.34 20.59 16,326 +1.55(+8.16%)
Nov 27, 2023 18.62 19.38 18.38 19.03 12,039 +0.00(+0.01%)
Nov 24, 2023 18.33 19.18 18.07 19.03 16,459 +0.80(+4.39%)
Nov 22, 2023 17.83 18.23 17.41 18.23 5,588 +0.46(+2.59%)
Nov 21, 2023 17.67 17.86 17.30 17.77 12,227 -0.27(-1.49%)
Nov 20, 2023 17.45 18.18 17.38 18.04 10,258 +0.89(+5.17%)
Nov 17, 2023 16.95 17.27 16.95 17.15 7,877 +0.27(+1.60%)
Nov 16, 2023 17.19 17.24 16.74 16.88 6,852 -0.66(-3.76%)
Nov 15, 2023 16.74 17.69 16.72 17.54 9,003 +1.06(+6.42%)
Nov 14, 2023 16.67 16.77 16.20 16.48 6,429 +0.17(+1.06%)
Nov 13, 2023 16.66 16.66 16.20 16.31 2,087 -0.52(-3.09%)
Nov 10, 2023 16.87 17.04 16.29 16.83 11,042 +0.18(+1.10%)
Nov 09, 2023 17.46 18.18 16.65 16.65 6,127 +0.05(+0.32%)
Nov 08, 2023 17.20 17.20 16.47 16.59 2,329 -0.69(-4.01%)
Nov 07, 2023 17.13 17.29 16.84 17.29 5,498 +0.12(+0.71%)
Nov 06, 2023 17.58 17.86 16.93 17.17 5,034 -0.27(-1.57%)
Nov 03, 2023 17.49 17.63 17.34 17.44 2,956 +0.12(+0.72%)
Nov 02, 2023 16.68 17.32 16.68 17.31 14,250 +1.18(+7.34%)
Nov 01, 2023 16.13 16.13 16.13 16.13 541 +0.28(+1.74%)
Oct 31, 2023 15.42 15.91 15.42 15.86 1,365 +0.22(+1.42%)
Oct 30, 2023 15.95 16.27 15.63 15.63 2,566 +0.08(+0.52%)
Oct 27, 2023 16.06 16.12 15.54 15.55 24,219 -0.34(-2.13%)
Oct 26, 2023 16.51 16.51 15.60 15.89 5,829 -0.64(-3.85%)
Oct 25, 2023 16.95 16.95 16.48 16.53 8,387 -0.42(-2.50%)
Oct 24, 2023 16.36 17.62 16.36 16.95 17,049 +1.12(+7.08%)
Oct 23, 2023 15.61 16.20 15.60 15.83 5,295 +0.80(+5.32%)
Oct 20, 2023 15.29 15.63 14.98 15.03 10,158 +0.02(+0.14%)
Oct 19, 2023 15.26 15.35 14.99 15.01 6,384 -0.10(-0.66%)
Oct 18, 2023 15.34 15.42 15.11 15.11 2,404 -0.93(-5.82%)
Oct 17, 2023 15.52 16.27 15.52 16.04 5,401 +0.29(+1.81%)
Oct 16, 2023 15.77 16.12 15.48 15.76 8,991 +0.74(+4.94%)
Oct 13, 2023 15.19 15.25 15.01 15.01 2,171 -0.30(-1.95%)
Oct 12, 2023 15.36 15.51 15.28 15.31 3,004 -0.40(-2.52%)
Oct 11, 2023 16.12 16.12 15.55 15.71 3,068 -0.47(-2.90%)
Oct 10, 2023 16.28 16.59 16.18 16.18 3,512 +0.18(+1.15%)
Oct 09, 2023 15.65 15.99 15.65 15.99 2,478 -0.02(-0.10%)
Oct 06, 2023 14.98 16.01 14.98 16.01 8,057 +0.79(+5.17%)
Oct 05, 2023 15.38 15.49 15.16 15.22 2,496 -0.10(-0.67%)
Oct 04, 2023 14.96 15.36 14.82 15.33 5,837 +0.38(+2.54%)
Oct 03, 2023 15.88 16.03 14.95 14.95 3,458 -1.14(-7.11%)
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.