Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 27.08 27.17 25.95 26.25 4,256,109 -1.61(-5.78%)
Apr 11, 2024 27.27 28.09 26.51 27.86 2,986,804 +0.46(+1.68%)
Apr 10, 2024 27.71 27.77 26.87 27.40 3,498,942 -1.50(-5.19%)
Apr 09, 2024 27.03 28.90 26.97 28.90 4,568,344 +2.06(+7.68%)
Apr 08, 2024 26.80 27.24 26.40 26.84 2,564,068 +0.53(+2.01%)
Apr 05, 2024 26.54 26.86 25.83 26.31 2,997,921 -0.76(-2.81%)
Apr 04, 2024 27.55 28.61 26.94 27.07 3,504,491 +0.05(+0.19%)
Apr 03, 2024 26.58 27.09 25.96 27.02 4,275,749 -0.73(-2.63%)
Apr 02, 2024 29.29 29.29 27.64 27.75 3,830,964 -2.15(-7.19%)
Apr 01, 2024 29.75 30.67 29.55 29.90 3,102,535 +0.40(+1.36%)
Mar 28, 2024 28.63 29.91 29.38 29.50 3,419,241 +0.92(+3.22%)
Mar 27, 2024 27.27 28.88 27.23 28.58 3,326,834 +1.65(+6.13%)
Mar 26, 2024 27.89 27.96 26.88 26.93 2,467,276 -0.53(-1.93%)
Mar 25, 2024 27.02 27.84 26.95 27.46 1,907,937 +0.16(+0.59%)
Mar 22, 2024 27.55 27.84 26.62 27.30 2,946,936 -0.68(-2.43%)
Mar 21, 2024 27.75 30.16 27.52 27.98 7,296,199 +0.74(+2.72%)
Mar 20, 2024 24.92 27.30 24.48 27.24 4,773,832 +2.42(+9.75%)
Mar 19, 2024 24.51 25.02 24.12 24.82 4,781,789 -0.23(-0.92%)
Mar 18, 2024 26.01 26.02 24.73 25.05 4,201,583 -1.03(-3.95%)
Mar 15, 2024 25.55 26.43 25.45 26.08 4,753,259 +0.05(+0.19%)
Mar 14, 2024 27.35 27.75 25.63 26.03 5,424,949 -1.54(-5.59%)
Mar 13, 2024 28.36 29.22 27.47 27.57 3,095,356 -1.39(-4.80%)
Mar 12, 2024 28.55 29.50 27.44 28.96 4,030,072 +0.89(+3.17%)
Mar 11, 2024 27.75 28.98 27.41 28.07 3,161,120 +0.09(+0.32%)
Mar 08, 2024 29.34 30.14 27.96 27.98 4,993,822 -1.05(-3.62%)
Mar 07, 2024 27.80 29.39 27.77 29.03 5,290,484 +1.32(+4.76%)
Mar 06, 2024 27.01 28.62 26.77 27.71 4,395,177 +1.25(+4.72%)
Mar 05, 2024 26.96 27.37 26.10 26.46 3,694,615 -1.00(-3.64%)
Mar 04, 2024 28.34 28.64 26.40 27.46 4,193,722 -0.97(-3.41%)
Mar 01, 2024 26.17 29.23 25.80 28.43 8,137,026 +2.41(+9.26%)
Feb 29, 2024 26.01 26.94 25.61 26.02 4,755,616 +0.47(+1.84%)
Feb 28, 2024 25.39 26.13 25.06 25.55 2,556,695 -0.42(-1.62%)
Feb 27, 2024 26.23 26.24 25.21 25.97 3,574,767 +0.40(+1.56%)
Feb 26, 2024 23.72 25.75 23.54 25.57 5,225,257 +1.80(+7.57%)
Feb 23, 2024 25.04 25.21 23.70 23.77 5,043,600 -1.51(-5.97%)
Feb 22, 2024 26.51 26.51 25.24 25.28 3,159,027 -0.17(-0.67%)
Feb 21, 2024 25.10 25.52 24.77 25.45 3,474,745 +0.15(+0.59%)
Feb 20, 2024 26.64 26.64 25.24 25.30 5,843,668 -1.59(-5.91%)
Feb 16, 2024 27.51 27.90 26.73 26.89 3,869,066 -1.13(-4.03%)
Feb 15, 2024 28.87 29.05 27.92 28.02 3,715,053 -0.54(-1.89%)
Feb 14, 2024 28.53 28.97 28.27 28.56 4,463,920 +0.77(+2.77%)
Feb 13, 2024 28.11 28.99 27.27 27.79 6,879,592 -1.97(-6.62%)
Feb 12, 2024 28.95 30.87 28.86 29.76 3,588,026 +0.74(+2.55%)
Feb 09, 2024 28.65 30.12 28.65 29.02 4,146,216 +0.64(+2.26%)
Feb 08, 2024 26.55 28.97 26.45 28.38 5,855,665 +1.83(+6.89%)
Feb 07, 2024 26.95 27.29 25.89 26.55 3,861,502 -0.15(-0.56%)
Feb 06, 2024 25.87 27.03 25.67 26.70 6,388,478 +1.42(+5.62%)
Feb 05, 2024 26.70 26.73 24.97 25.28 6,525,369 -1.23(-4.64%)
Feb 02, 2024 28.07 28.20 25.43 26.51 17,456,168 -1.61(-5.73%)
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.