Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 27.50 27.72 27.61 27.66 4,883,348 +0.20(+0.73%)
Mar 27, 2024 27.14 27.48 27.11 27.46 3,767,708 +0.49(+1.82%)
Mar 26, 2024 27.16 27.19 26.88 26.97 4,876,252 -0.18(-0.66%)
Mar 25, 2024 27.22 27.24 26.96 27.15 3,586,350 +0.05(+0.18%)
Mar 22, 2024 27.25 27.30 26.95 27.10 3,377,782 +0.00(+0.00%)
Mar 21, 2024 26.95 27.18 26.86 27.10 3,607,533 +0.24(+0.89%)
Mar 20, 2024 26.76 27.02 26.67 26.86 3,702,805 +0.02(+0.07%)
Mar 19, 2024 26.74 26.92 26.58 26.84 3,952,513 +0.19(+0.71%)
Mar 18, 2024 26.49 26.81 26.44 26.65 3,647,960 +0.15(+0.57%)
Mar 15, 2024 26.36 26.64 26.36 26.50 8,671,266 +0.14(+0.53%)
Mar 14, 2024 26.54 26.66 26.04 26.36 6,548,882 -0.29(-1.09%)
Mar 13, 2024 26.93 27.07 26.65 26.65 4,579,565 -0.17(-0.63%)
Mar 12, 2024 26.91 27.04 26.59 26.82 4,192,091 -0.26(-0.96%)
Mar 11, 2024 27.00 27.27 26.86 27.08 3,433,182 +0.07(+0.26%)
Mar 08, 2024 27.07 27.13 26.77 27.01 4,710,009 +0.04(+0.15%)
Mar 07, 2024 27.03 27.11 26.87 26.97 3,389,292 +0.10(+0.37%)
Mar 06, 2024 26.77 26.96 26.72 26.87 4,282,247 +0.28(+1.05%)
Mar 05, 2024 26.74 27.02 26.48 26.59 5,576,071 -0.02(-0.08%)
Mar 04, 2024 25.98 26.69 25.98 26.61 3,933,630 +0.48(+1.84%)
Mar 01, 2024 26.00 26.21 25.71 26.13 8,292,980 +0.07(+0.27%)
Feb 29, 2024 26.00 26.20 25.80 26.06 9,693,717 +0.21(+0.81%)
Feb 28, 2024 26.01 26.09 25.82 25.85 4,432,497 -0.17(-0.65%)
Feb 27, 2024 25.86 26.02 25.67 26.02 3,016,236 +0.31(+1.21%)
Feb 26, 2024 25.98 26.04 25.59 25.71 3,487,475 -0.41(-1.57%)
Feb 23, 2024 26.10 26.44 26.06 26.12 6,535,771 +0.08(+0.31%)
Feb 22, 2024 26.08 26.23 25.89 26.04 9,624,756 -0.21(-0.80%)
Feb 21, 2024 26.01 26.36 25.45 26.25 6,491,948 +0.23(+0.88%)
Feb 20, 2024 25.90 26.30 25.86 26.02 6,302,938 +0.12(+0.46%)
Feb 16, 2024 25.89 26.08 25.73 25.90 3,425,426 -0.07(-0.27%)
Feb 15, 2024 25.52 25.98 25.49 25.97 5,377,134 +0.59(+2.32%)
Feb 14, 2024 25.32 25.47 25.12 25.38 3,206,868 +0.10(+0.40%)
Feb 13, 2024 25.45 25.55 24.80 25.28 3,786,253 -0.35(-1.37%)
Feb 12, 2024 25.27 25.68 25.21 25.63 3,312,294 +0.38(+1.50%)
Feb 09, 2024 24.98 25.26 24.95 25.25 2,515,298 +0.19(+0.76%)
Feb 08, 2024 25.04 25.13 24.82 25.06 4,240,802 -0.03(-0.12%)
Feb 07, 2024 25.18 25.25 24.97 25.09 2,875,841 +0.01(+0.04%)
Feb 06, 2024 25.18 25.32 25.05 25.08 4,647,409 -0.17(-0.67%)
Feb 05, 2024 25.31 25.57 25.09 25.25 4,274,598 -0.35(-1.37%)
Feb 02, 2024 25.75 25.85 25.30 25.60 3,419,428 -0.48(-1.86%)
Feb 01, 2024 25.61 26.09 25.47 26.09 3,367,284 +0.38(+1.46%)
Jan 31, 2024 26.11 26.21 25.53 25.71 6,665,189 -0.15(-0.57%)
Jan 30, 2024 25.74 26.04 25.58 25.86 4,371,118 +0.03(+0.11%)
Jan 29, 2024 25.56 25.97 25.37 25.83 5,652,614 +0.27(+1.05%)
Jan 26, 2024 25.43 25.58 25.36 25.56 5,234,525 +0.26(+1.02%)
Jan 25, 2024 25.24 25.31 24.96 25.30 4,607,177 +0.38(+1.51%)
Jan 24, 2024 25.62 25.62 24.87 24.93 3,234,833 -0.49(-1.95%)
Jan 23, 2024 25.32 25.47 25.23 25.42 3,763,243 +0.09(+0.35%)
Jan 22, 2024 25.43 25.77 25.21 25.33 5,543,204 -0.01(-0.04%)
Jan 19, 2024 25.51 25.51 25.21 25.34 4,029,018 -0.05(-0.19%)
Jan 18, 2024 25.53 25.62 25.17 25.39 4,392,127 -0.29(-1.12%)
Jan 17, 2024 25.84 26.10 25.47 25.68 2,774,417 -0.34(-1.29%)
Jan 16, 2024 26.30 26.40 25.99 26.02 3,211,036 -0.46(-1.72%)
Jan 12, 2024 26.40 26.51 26.23 26.47 2,758,980 +0.24(+0.91%)
Jan 11, 2024 26.96 27.00 26.14 26.23 3,255,856 -0.83(-3.07%)
Jan 10, 2024 26.86 27.23 26.81 27.07 4,291,513 +0.20(+0.74%)
Jan 09, 2024 26.87 27.08 26.72 26.87 3,817,987 -0.15(-0.55%)
Jan 08, 2024 26.70 27.05 26.58 27.02 4,102,592 +0.25(+0.92%)
Jan 05, 2024 26.53 26.86 26.43 26.77 3,706,563 +0.18(+0.67%)
Jan 04, 2024 26.68 26.75 26.46 26.59 2,747,399 -0.03(-0.11%)
Jan 03, 2024 26.76 26.77 26.48 26.62 3,763,233 -0.12(-0.44%)
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.