Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 25.24 25.52 24.91 25.04 1,731,205 -0.21(-0.83%)
Apr 18, 2024 25.56 25.89 25.22 25.25 1,477,187 -0.15(-0.59%)
Apr 17, 2024 25.42 25.78 25.25 25.40 1,299,526 +0.19(+0.75%)
Apr 16, 2024 25.38 25.54 25.10 25.21 1,648,324 -0.27(-1.06%)
Apr 15, 2024 26.75 26.96 25.23 25.48 2,520,591 -1.26(-4.71%)
Apr 12, 2024 26.69 26.89 26.48 26.74 1,386,285 -0.27(-1.00%)
Apr 11, 2024 26.42 27.09 26.35 27.01 1,295,687 +0.55(+2.08%)
Apr 10, 2024 26.36 26.89 26.26 26.46 1,333,731 -0.46(-1.71%)
Apr 09, 2024 27.03 27.18 26.59 26.92 2,060,058 -0.13(-0.48%)
Apr 08, 2024 27.39 27.42 27.02 27.05 1,261,325 -0.19(-0.70%)
Apr 05, 2024 27.09 27.49 27.04 27.24 1,100,007 +0.18(+0.67%)
Apr 04, 2024 27.78 28.15 26.98 27.06 1,369,704 -0.61(-2.20%)
Apr 03, 2024 27.43 27.89 27.43 27.67 1,043,496 -0.05(-0.18%)
Apr 02, 2024 27.20 27.92 26.48 27.72 2,285,687 +0.03(+0.11%)
Apr 01, 2024 27.78 28.64 27.53 27.69 2,703,877 -0.10(-0.36%)
Mar 28, 2024 27.84 27.80 27.80 27.79 2,506,023 -0.06(-0.22%)
Mar 27, 2024 28.32 28.32 27.51 27.85 1,974,062 -0.14(-0.50%)
Mar 26, 2024 28.47 28.47 27.96 27.99 1,613,178 -0.17(-0.60%)
Mar 25, 2024 28.50 28.58 28.16 28.16 1,226,031 -0.40(-1.40%)
Mar 22, 2024 28.20 28.76 27.92 28.56 1,492,020 +0.22(+0.78%)
Mar 21, 2024 28.26 28.52 27.92 28.34 1,700,888 +0.29(+1.03%)
Mar 20, 2024 27.68 28.43 27.60 28.05 2,308,024 +0.37(+1.34%)
Mar 19, 2024 27.50 27.82 27.15 27.68 1,622,510 -0.14(-0.50%)
Mar 18, 2024 27.53 28.00 27.37 27.82 2,029,471 +0.48(+1.76%)
Mar 15, 2024 26.74 27.69 26.63 27.34 4,118,733 +0.45(+1.67%)
Mar 14, 2024 26.83 27.02 26.49 26.89 1,653,290 +0.23(+0.86%)
Mar 13, 2024 26.48 27.14 26.28 26.66 1,370,077 -0.10(-0.37%)
Mar 12, 2024 26.58 26.95 26.36 26.76 1,468,457 +0.16(+0.60%)
Mar 11, 2024 26.43 27.02 26.29 26.60 1,696,362 +0.04(+0.15%)
Mar 08, 2024 26.47 26.68 26.11 26.56 2,790,701 +0.24(+0.91%)
Mar 07, 2024 26.86 26.86 26.30 26.32 2,226,369 -0.45(-1.68%)
Mar 06, 2024 26.85 28.19 26.46 26.77 5,416,918 +0.11(+0.41%)
Mar 05, 2024 26.64 26.91 26.36 26.66 2,194,519 -0.37(-1.37%)
Mar 04, 2024 27.22 28.05 26.86 27.03 2,647,799 -0.13(-0.48%)
Mar 01, 2024 26.91 27.22 26.84 27.16 3,083,818 +0.34(+1.27%)
Feb 29, 2024 26.85 27.42 26.66 26.82 2,379,511 +0.01(+0.04%)
Feb 28, 2024 27.02 27.13 26.63 26.81 1,766,546 -0.40(-1.47%)
Feb 27, 2024 27.28 27.43 26.97 27.21 1,948,778 +0.15(+0.55%)
Feb 26, 2024 27.21 27.77 27.07 27.06 2,486,625 -0.26(-0.95%)
Feb 23, 2024 26.89 27.41 26.63 27.32 1,925,375 +0.32(+1.19%)
Feb 22, 2024 26.40 27.16 26.26 27.00 2,087,036 +0.48(+1.81%)
Feb 21, 2024 26.54 26.98 26.48 26.52 2,241,764 -0.40(-1.49%)
Feb 20, 2024 26.34 27.36 26.27 26.92 3,039,313 +0.17(+0.64%)
Feb 16, 2024 26.95 27.49 26.41 26.75 5,385,626 -0.91(-3.29%)
Feb 15, 2024 27.00 28.20 26.11 27.66 8,236,119 +2.34(+9.24%)
Feb 14, 2024 25.60 25.69 25.08 25.32 5,340,515 -0.14(-0.55%)
Feb 13, 2024 24.86 26.67 24.61 25.46 11,402,441 +3.09(+13.81%)
Feb 12, 2024 21.87 22.85 21.84 22.37 3,334,166 +0.66(+3.04%)
Feb 09, 2024 22.03 22.13 21.31 21.71 3,484,343 -0.84(-3.73%)
Feb 08, 2024 21.70 22.59 21.70 22.55 2,482,925 +0.87(+4.01%)
Feb 07, 2024 21.65 21.96 21.34 21.68 1,315,895 +0.14(+0.65%)
Feb 06, 2024 21.72 21.79 21.25 21.54 1,986,723 -0.19(-0.87%)
Feb 05, 2024 21.74 21.84 21.40 21.73 1,607,039 -0.12(-0.55%)
Feb 02, 2024 21.95 22.04 21.66 21.85 1,671,864 -0.13(-0.59%)
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.