Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 28.63 28.89 28.18 28.22 4,678,007 +0.00(+0.00%)
Apr 11, 2024 28.56 28.61 27.86 28.22 3,520,509 +0.14(+0.50%)
Apr 10, 2024 27.72 28.09 27.51 28.08 5,179,113 +0.25(+0.90%)
Apr 09, 2024 28.01 28.07 27.70 27.83 2,617,380 -0.17(-0.61%)
Apr 08, 2024 27.74 28.07 27.70 28.00 2,786,768 -0.14(-0.50%)
Apr 05, 2024 28.01 28.18 27.78 28.14 1,578,663 +0.22(+0.79%)
Apr 04, 2024 27.99 28.12 27.89 27.92 2,906,625 +0.04(+0.14%)
Apr 03, 2024 27.65 27.95 27.52 27.88 3,319,583 +0.22(+0.80%)
Apr 02, 2024 27.53 27.71 27.28 27.66 4,893,112 +0.42(+1.54%)
Apr 01, 2024 27.11 27.25 26.88 27.24 2,401,632 +0.21(+0.78%)
Mar 28, 2024 27.06 27.14 26.93 27.03 1,762,638 +0.13(+0.48%)
Mar 27, 2024 26.57 26.91 26.46 26.90 2,951,619 +0.27(+1.01%)
Mar 26, 2024 27.01 27.03 26.58 26.63 2,878,715 -0.56(-2.06%)
Mar 25, 2024 27.03 27.35 27.03 27.19 2,972,771 +0.38(+1.42%)
Mar 22, 2024 26.71 26.85 26.64 26.81 2,379,094 +0.09(+0.34%)
Mar 21, 2024 26.87 26.89 26.64 26.72 3,199,811 -0.10(-0.37%)
Mar 20, 2024 26.37 26.84 26.30 26.82 2,909,256 +0.37(+1.40%)
Mar 19, 2024 26.36 26.63 26.34 26.45 3,464,349 -0.18(-0.68%)
Mar 18, 2024 26.65 26.67 26.36 26.63 3,269,499 +0.37(+1.41%)
Mar 15, 2024 26.35 26.48 26.11 26.26 4,123,435 -0.02(-0.08%)
Mar 14, 2024 26.16 26.32 25.99 26.28 3,188,938 +0.10(+0.38%)
Mar 13, 2024 25.96 26.30 25.96 26.18 2,428,399 +0.47(+1.83%)
Mar 12, 2024 25.88 25.90 25.63 25.71 3,843,668 -0.17(-0.66%)
Mar 11, 2024 25.78 25.94 25.50 25.88 5,440,065 -0.37(-1.41%)
Mar 08, 2024 26.11 26.29 25.98 26.25 3,741,259 +0.39(+1.51%)
Mar 07, 2024 25.79 25.98 25.71 25.86 3,828,123 +0.10(+0.39%)
Mar 06, 2024 25.96 26.05 25.73 25.76 3,519,778 +0.37(+1.46%)
Mar 05, 2024 25.29 25.68 25.23 25.39 3,667,948 +0.48(+1.93%)
Mar 04, 2024 25.09 25.12 24.88 24.91 2,772,854 -0.17(-0.68%)
Mar 01, 2024 25.16 25.27 24.93 25.08 3,494,170 +0.46(+1.87%)
Feb 29, 2024 24.71 24.88 24.50 24.62 6,189,608 -0.27(-1.08%)
Feb 28, 2024 24.97 25.20 24.82 24.89 2,478,164 +0.01(+0.04%)
Feb 27, 2024 24.94 25.04 24.80 24.88 2,442,761 +0.12(+0.48%)
Feb 26, 2024 24.87 25.02 24.71 24.76 4,816,870 -0.45(-1.79%)
Feb 23, 2024 25.09 25.33 24.84 25.21 3,379,875 -0.27(-1.06%)
Feb 22, 2024 25.62 25.70 25.40 25.48 3,077,907 -0.13(-0.51%)
Feb 21, 2024 25.02 25.61 24.98 25.61 4,825,201 +0.67(+2.69%)
Feb 20, 2024 25.30 25.35 24.89 24.94 4,434,898 -0.52(-2.04%)
Feb 16, 2024 25.30 25.50 25.11 25.46 7,723,137 +0.29(+1.15%)
Feb 15, 2024 24.44 25.18 24.44 25.17 4,349,752 +0.42(+1.70%)
Feb 14, 2024 24.99 25.13 24.67 24.75 2,998,470 +0.04(+0.16%)
Feb 13, 2024 25.20 25.22 24.52 24.71 4,805,273 -0.73(-2.88%)
Feb 12, 2024 25.50 25.72 25.39 25.44 3,818,176 +0.16(+0.65%)
Feb 09, 2024 25.41 25.62 25.22 25.28 5,308,667 -0.16(-0.64%)
Feb 08, 2024 25.28 25.63 25.23 25.44 9,960,062 -0.69(-2.66%)
Feb 07, 2024 26.50 26.61 25.94 26.14 7,967,769 -2.03(-7.19%)
Feb 06, 2024 27.69 28.42 27.69 28.16 4,677,505 +0.67(+2.42%)
Feb 05, 2024 27.32 27.59 27.17 27.50 4,047,032 +0.15(+0.56%)
Feb 02, 2024 27.42 27.50 27.20 27.34 3,093,831 -0.54(-1.94%)
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.