Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 27.90 28.13 27.64 27.95 1,172,855 +0.03(+0.11%)
Apr 15, 2024 27.87 28.51 27.64 27.92 1,080,559 +0.26(+0.94%)
Apr 12, 2024 28.15 28.18 27.62 27.66 840,262 -0.58(-2.05%)
Apr 11, 2024 28.37 28.52 27.92 28.24 916,263 -0.13(-0.46%)
Apr 10, 2024 28.39 28.55 28.14 28.37 998,679 -0.43(-1.49%)
Apr 09, 2024 28.73 28.91 28.48 28.80 823,283 +0.17(+0.59%)
Apr 08, 2024 28.51 28.86 28.25 28.63 1,986,523 +0.18(+0.63%)
Apr 05, 2024 28.51 28.70 28.33 28.45 2,077,153 +0.03(+0.11%)
Apr 04, 2024 28.88 29.07 28.37 28.42 1,199,663 -0.29(-1.01%)
Apr 03, 2024 28.42 28.77 28.25 28.71 1,369,585 +0.29(+1.02%)
Apr 02, 2024 28.52 28.98 28.37 28.42 1,597,485 -0.17(-0.59%)
Apr 01, 2024 28.67 28.69 28.26 28.59 995,133 -0.03(-0.10%)
Mar 28, 2024 28.65 28.56 28.55 28.62 1,173,836 +0.02(+0.07%)
Mar 27, 2024 28.05 28.64 28.02 28.60 1,649,696 +0.65(+2.33%)
Mar 26, 2024 27.58 28.12 27.49 27.95 1,767,835 +0.41(+1.49%)
Mar 25, 2024 27.48 27.69 27.31 27.54 1,105,568 +0.22(+0.81%)
Mar 22, 2024 27.84 27.97 27.20 27.32 846,939 -0.47(-1.69%)
Mar 21, 2024 27.71 27.83 27.39 27.79 1,051,866 +0.21(+0.76%)
Mar 20, 2024 27.10 27.72 26.92 27.58 1,371,164 +0.48(+1.77%)
Mar 19, 2024 27.04 27.34 26.95 27.10 1,730,094 +0.10(+0.37%)
Mar 18, 2024 26.95 27.22 26.73 27.00 1,771,353 +0.11(+0.41%)
Mar 15, 2024 26.73 27.19 26.61 26.89 3,017,915 +0.18(+0.67%)
Mar 14, 2024 27.04 27.06 26.56 26.71 1,548,011 -0.38(-1.40%)
Mar 13, 2024 26.85 27.32 26.85 27.09 1,786,078 +0.26(+0.97%)
Mar 12, 2024 27.34 27.34 26.73 26.83 1,216,655 -0.40(-1.47%)
Mar 11, 2024 26.45 27.42 26.42 27.23 1,197,763 +0.91(+3.46%)
Mar 08, 2024 26.16 26.42 26.10 26.32 1,386,237 +0.21(+0.80%)
Mar 07, 2024 25.90 26.17 25.87 26.11 1,239,480 +0.21(+0.81%)
Mar 06, 2024 26.34 26.53 25.82 25.90 1,577,353 -0.43(-1.63%)
Mar 05, 2024 26.19 26.78 26.01 26.33 2,031,649 +0.02(+0.08%)
Mar 04, 2024 26.69 26.69 25.79 26.31 1,611,232 -0.42(-1.56%)
Mar 01, 2024 27.16 27.25 26.58 26.73 1,299,002 -0.39(-1.42%)
Feb 29, 2024 26.89 27.25 26.79 27.11 3,029,825 +0.42(+1.56%)
Feb 28, 2024 26.75 26.86 26.61 26.70 1,645,603 -0.15(-0.55%)
Feb 27, 2024 27.02 27.14 26.78 26.84 1,386,021 -0.11(-0.40%)
Feb 26, 2024 27.41 27.52 26.89 26.95 2,297,768 -0.46(-1.66%)
Feb 23, 2024 27.36 27.66 26.98 27.41 1,540,199 +0.27(+0.98%)
Feb 22, 2024 27.19 27.35 26.95 27.14 967,240 -0.05(-0.18%)
Feb 21, 2024 27.34 27.39 26.87 27.19 1,058,483 -0.17(-0.62%)
Feb 20, 2024 27.57 27.74 27.32 27.36 1,228,903 -0.32(-1.15%)
Feb 16, 2024 27.87 27.88 27.51 27.68 1,142,341 -0.19(-0.68%)
Feb 15, 2024 27.54 28.02 27.48 27.86 1,493,071 +0.40(+1.44%)
Feb 14, 2024 27.16 27.59 27.01 27.47 1,108,601 +0.38(+1.39%)
Feb 13, 2024 27.56 27.56 26.71 27.09 1,395,001 -0.64(-2.32%)
Feb 12, 2024 27.19 27.88 27.16 27.74 1,377,292 +0.55(+2.04%)
Feb 09, 2024 26.46 27.31 26.35 27.18 1,935,444 +0.82(+3.12%)
Feb 08, 2024 27.10 27.45 26.15 26.36 2,145,453 -0.81(-2.99%)
Feb 07, 2024 30.20 30.20 27.04 27.17 2,572,046 -1.88(-6.48%)
Feb 06, 2024 28.95 29.26 28.75 29.05 1,047,942 +0.16(+0.55%)
Feb 05, 2024 29.00 29.17 28.87 28.89 1,013,979 -0.38(-1.29%)
Feb 02, 2024 29.57 29.72 29.14 29.27 1,060,989 -0.55(-1.86%)
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.