Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 26.52 26.56 25.26 25.39 116,361 -1.10(-4.15%)
Apr 19, 2024 26.24 27.09 26.22 26.49 54,909 +0.10(+0.38%)
Apr 18, 2024 26.52 26.92 26.39 26.39 140,406 -0.13(-0.49%)
Apr 17, 2024 26.73 26.73 26.39 26.52 443,034 -0.08(-0.30%)
Apr 16, 2024 26.30 26.86 26.25 26.60 155,354 +0.18(+0.68%)
Apr 15, 2024 27.27 27.28 26.25 26.42 232,337 -0.58(-2.15%)
Apr 12, 2024 27.54 27.97 26.86 27.00 79,493 -0.68(-2.46%)
Apr 11, 2024 27.59 27.74 27.10 27.68 156,906 +0.04(+0.14%)
Apr 10, 2024 27.32 27.86 26.99 27.64 53,666 -0.11(-0.40%)
Apr 09, 2024 27.86 28.02 27.23 27.75 48,073 +0.26(+0.95%)
Apr 08, 2024 27.35 27.80 27.35 27.49 27,672 +0.41(+1.51%)
Apr 05, 2024 27.04 27.43 26.83 27.08 290,234 -0.10(-0.37%)
Apr 04, 2024 27.39 27.94 27.18 27.18 23,912 +0.22(+0.82%)
Apr 03, 2024 26.67 27.36 26.50 26.96 34,471 -0.01(-0.04%)
Apr 02, 2024 27.60 27.60 26.51 26.97 62,371 -0.93(-3.33%)
Apr 01, 2024 29.34 29.49 27.57 27.90 49,109 -1.44(-4.91%)
Mar 28, 2024 29.22 29.78 29.18 29.34 44,026 +0.54(+1.87%)
Mar 27, 2024 28.49 29.16 28.44 28.80 32,256 +0.59(+2.09%)
Mar 26, 2024 27.93 28.25 27.35 28.21 41,192 +0.77(+2.81%)
Mar 25, 2024 27.50 28.20 27.44 27.44 31,203 -0.22(-0.80%)
Mar 22, 2024 28.30 28.30 27.62 27.66 19,931 -0.60(-2.12%)
Mar 21, 2024 29.17 29.17 28.04 28.26 36,646 -0.56(-1.94%)
Mar 20, 2024 27.60 29.01 27.60 28.82 40,993 +1.03(+3.71%)
Mar 19, 2024 27.47 28.33 27.31 27.79 65,787 +0.32(+1.16%)
Mar 18, 2024 28.07 28.27 27.29 27.47 42,863 -0.70(-2.48%)
Mar 15, 2024 28.06 28.52 27.92 28.17 83,424 -0.14(-0.49%)
Mar 14, 2024 28.74 29.36 28.00 28.31 44,753 -0.67(-2.31%)
Mar 13, 2024 29.01 29.76 28.73 28.98 30,380 -0.38(-1.29%)
Mar 12, 2024 29.71 30.03 29.06 29.36 89,115 -0.09(-0.31%)
Mar 11, 2024 30.52 30.52 29.28 29.45 33,392 -1.22(-3.98%)
Mar 08, 2024 30.58 31.01 30.41 30.67 30,464 +0.52(+1.72%)
Mar 07, 2024 30.22 30.72 29.88 30.15 31,776 +0.36(+1.21%)
Mar 06, 2024 30.46 30.64 29.72 29.79 42,893 -0.54(-1.78%)
Mar 05, 2024 31.66 31.66 30.28 30.33 66,966 -1.31(-4.14%)
Mar 04, 2024 32.15 32.27 31.28 31.64 22,600 -0.43(-1.34%)
Mar 01, 2024 31.84 32.45 31.28 32.07 28,739 +0.17(+0.53%)
Feb 29, 2024 33.29 33.49 31.90 31.90 24,845 -0.66(-2.03%)
Feb 28, 2024 32.85 33.11 32.56 32.56 17,268 -0.70(-2.10%)
Feb 27, 2024 33.39 33.57 32.76 33.26 23,532 +0.28(+0.85%)
Feb 26, 2024 32.55 34.28 32.55 32.98 32,963 +0.19(+0.58%)
Feb 23, 2024 31.66 32.85 31.53 32.79 23,649 +0.92(+2.89%)
Feb 22, 2024 31.36 32.17 31.27 31.87 37,333 +0.37(+1.17%)
Feb 21, 2024 31.59 31.87 31.28 31.50 35,336 -0.07(-0.22%)
Feb 20, 2024 30.76 31.98 30.21 31.57 40,379 +0.28(+0.89%)
Feb 16, 2024 32.40 32.51 31.22 31.29 40,641 -1.27(-3.90%)
Feb 15, 2024 33.51 33.66 32.20 32.56 59,704 -0.47(-1.42%)
Feb 14, 2024 32.39 33.24 32.39 33.03 31,753 +1.03(+3.22%)
Feb 13, 2024 32.78 33.85 31.71 32.00 80,285 -2.08(-6.10%)
Feb 12, 2024 32.58 34.66 32.25 34.08 60,843 +1.36(+4.16%)
Feb 09, 2024 31.86 32.87 31.80 32.72 38,373 +0.83(+2.60%)
Feb 08, 2024 31.06 32.11 31.06 31.89 37,822 +1.09(+3.54%)
Feb 07, 2024 30.65 30.90 29.34 30.80 69,611 +0.05(+0.16%)
Feb 06, 2024 30.88 31.73 30.32 30.75 52,128 +0.00(+0.00%)
Feb 05, 2024 31.27 31.87 30.75 30.75 43,956 -1.02(-3.21%)
Feb 02, 2024 32.50 32.56 30.96 31.77 64,905 -0.66(-2.04%)
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.