Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 26.51 26.77 26.46 26.67 1,467,538 +0.20(+0.76%)
Apr 18, 2024 26.33 26.66 26.21 26.47 1,610,923 +0.22(+0.84%)
Apr 17, 2024 26.32 26.60 26.17 26.25 1,436,771 -0.05(-0.19%)
Apr 16, 2024 26.21 26.41 25.92 26.30 1,668,602 +0.03(+0.11%)
Apr 15, 2024 26.99 27.20 26.24 26.27 1,590,792 -0.67(-2.49%)
Apr 12, 2024 27.04 27.23 26.87 26.94 2,462,920 -0.35(-1.28%)
Apr 11, 2024 27.48 27.54 27.22 27.29 1,021,076 -0.09(-0.33%)
Apr 10, 2024 27.52 27.61 27.22 27.38 1,550,777 -0.55(-1.97%)
Apr 09, 2024 27.79 28.00 27.64 27.93 1,265,311 +0.14(+0.50%)
Apr 08, 2024 27.65 27.99 27.60 27.79 1,315,170 +0.34(+1.24%)
Apr 05, 2024 27.62 27.73 27.43 27.45 1,408,813 -0.17(-0.62%)
Apr 04, 2024 28.01 28.21 27.58 27.62 1,224,009 -0.20(-0.72%)
Apr 03, 2024 28.22 28.40 27.77 27.82 1,382,147 -0.51(-1.80%)
Apr 02, 2024 28.26 28.35 27.97 28.33 2,043,795 -0.21(-0.74%)
Apr 01, 2024 28.27 28.56 28.27 28.54 1,771,590 +0.22(+0.78%)
Mar 28, 2024 28.36 28.43 28.31 28.32 1,427,138 -0.08(-0.28%)
Mar 27, 2024 28.50 28.59 28.23 28.40 1,334,162 +0.10(+0.35%)
Mar 26, 2024 28.40 28.50 28.28 28.30 1,299,780 +0.07(+0.25%)
Mar 25, 2024 28.50 28.50 28.16 28.23 1,143,553 -0.28(-0.98%)
Mar 22, 2024 28.40 28.52 28.26 28.51 2,158,165 +0.17(+0.60%)
Mar 21, 2024 28.48 28.54 28.27 28.34 2,065,405 +0.00(+0.00%)
Mar 20, 2024 28.93 28.93 27.91 28.34 2,846,265 -0.45(-1.56%)
Mar 19, 2024 29.00 29.23 28.65 28.79 3,140,510 -0.34(-1.17%)
Mar 18, 2024 29.40 29.57 28.82 29.13 3,260,798 -0.27(-0.92%)
Mar 15, 2024 29.25 29.76 29.01 29.40 30,698,216 -0.11(-0.37%)
Mar 14, 2024 29.76 30.08 29.36 29.51 2,875,992 -0.25(-0.84%)
Mar 13, 2024 30.00 30.18 29.73 29.76 2,503,453 -0.24(-0.80%)
Mar 12, 2024 29.90 30.30 29.75 30.00 3,218,390 +0.42(+1.42%)
Mar 11, 2024 29.47 29.65 28.99 29.58 4,006,801 -0.05(-0.17%)
Mar 08, 2024 29.83 30.17 29.59 29.63 3,408,639 -0.11(-0.37%)
Mar 07, 2024 29.65 29.75 29.08 29.74 4,457,924 +0.14(+0.47%)
Mar 06, 2024 28.95 30.02 27.69 29.60 8,802,870 +2.35(+8.62%)
Mar 05, 2024 27.54 27.74 26.97 27.25 6,166,728 -0.63(-2.26%)
Mar 04, 2024 28.00 28.56 27.60 27.88 7,526,902 +1.34(+5.05%)
Mar 01, 2024 25.90 26.59 25.77 26.54 1,855,422 +0.75(+2.91%)
Feb 29, 2024 25.61 25.86 25.53 25.79 1,264,625 +0.45(+1.78%)
Feb 28, 2024 25.06 25.45 24.96 25.34 1,480,397 +0.12(+0.48%)
Feb 27, 2024 25.45 25.50 25.14 25.22 1,308,468 -0.11(-0.43%)
Feb 26, 2024 25.40 25.61 25.26 25.33 1,332,788 -0.02(-0.08%)
Feb 23, 2024 25.50 25.57 25.28 25.35 1,078,524 -0.02(-0.08%)
Feb 22, 2024 25.35 25.49 24.87 25.37 1,350,730 +0.44(+1.76%)
Feb 21, 2024 25.30 25.39 24.55 24.93 1,197,714 -0.67(-2.62%)
Feb 20, 2024 25.83 25.83 25.34 25.60 1,585,447 -0.43(-1.65%)
Feb 16, 2024 26.47 26.48 25.86 26.03 1,455,324 -0.58(-2.18%)
Feb 15, 2024 26.53 26.63 26.25 26.61 1,017,877 +0.26(+0.99%)
Feb 14, 2024 26.57 26.73 26.32 26.35 1,648,020 +0.02(+0.08%)
Feb 13, 2024 26.43 27.20 26.20 26.33 1,946,713 -0.78(-2.88%)
Feb 12, 2024 27.36 27.68 27.08 27.11 1,452,827 -0.25(-0.91%)
Feb 09, 2024 27.25 27.64 27.16 27.36 1,239,457 +0.31(+1.15%)
Feb 08, 2024 27.08 27.39 26.89 27.05 1,651,467 -0.01(-0.04%)
Feb 07, 2024 26.73 27.30 26.70 27.06 1,344,113 +0.40(+1.50%)
Feb 06, 2024 26.33 26.72 26.25 26.66 985,680 +0.47(+1.79%)
Feb 05, 2024 26.34 26.41 25.90 26.19 848,266 -0.24(-0.91%)
Feb 02, 2024 26.19 26.64 26.11 26.43 1,021,596 +0.17(+0.65%)
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.