Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 29.74 29.82 29.71 29.80 840,988 +0.15(+0.51%)
Apr 16, 2024 29.65 29.85 29.65 29.65 1,594,980 +0.00(+0.00%)
Apr 15, 2024 29.73 29.75 29.64 29.65 889,181 -0.07(-0.24%)
Apr 12, 2024 29.76 29.80 29.70 29.72 1,298,585 -0.11(-0.37%)
Apr 11, 2024 29.70 29.85 29.65 29.83 961,948 +0.17(+0.57%)
Apr 10, 2024 29.68 29.74 29.62 29.66 4,243,382 -0.04(-0.13%)
Apr 09, 2024 29.82 29.85 29.68 29.70 3,404,853 -0.12(-0.40%)
Apr 08, 2024 29.84 30.50 29.74 29.82 8,663,792 +2.73(+10.08%)
Apr 05, 2024 26.68 27.18 26.68 27.09 215,253 +0.27(+1.01%)
Apr 04, 2024 27.34 27.51 26.71 26.82 152,869 -0.19(-0.70%)
Apr 03, 2024 26.84 27.39 26.84 27.01 332,631 -0.10(-0.37%)
Apr 02, 2024 27.29 27.48 27.04 27.11 153,187 -0.55(-1.99%)
Apr 01, 2024 28.55 28.55 27.49 27.66 206,886 -0.81(-2.85%)
Mar 28, 2024 27.70 28.54 27.66 28.47 208,651 +0.81(+2.93%)
Mar 27, 2024 27.82 28.40 27.61 27.66 330,850 +0.16(+0.58%)
Mar 26, 2024 27.87 27.89 27.00 27.50 334,351 +0.00(+0.00%)
Mar 25, 2024 27.03 27.65 26.86 27.50 327,042 +0.49(+1.81%)
Mar 22, 2024 26.87 27.25 26.70 27.01 189,085 +0.26(+0.97%)
Mar 21, 2024 26.34 26.90 26.34 26.75 329,910 +0.45(+1.71%)
Mar 20, 2024 26.00 26.70 25.99 26.30 183,888 +0.33(+1.27%)
Mar 19, 2024 25.46 26.17 25.34 25.97 165,610 +0.42(+1.64%)
Mar 18, 2024 25.32 25.78 25.02 25.55 180,884 +0.13(+0.51%)
Mar 15, 2024 24.86 25.45 24.69 25.42 301,330 +0.41(+1.64%)
Mar 14, 2024 25.63 25.69 24.99 25.01 392,135 -0.72(-2.80%)
Mar 13, 2024 25.21 25.79 25.21 25.73 387,775 +0.44(+1.74%)
Mar 12, 2024 25.34 25.57 25.02 25.29 228,929 -0.02(-0.08%)
Mar 11, 2024 24.89 25.38 24.88 25.31 263,763 +0.26(+1.04%)
Mar 08, 2024 25.00 25.41 24.89 25.05 599,947 +0.19(+0.76%)
Mar 07, 2024 24.76 25.00 24.47 24.86 183,851 +0.27(+1.10%)
Mar 06, 2024 24.18 24.60 23.95 24.59 213,665 +0.75(+3.15%)
Mar 05, 2024 24.51 24.54 23.58 23.84 188,584 -0.90(-3.64%)
Mar 04, 2024 24.45 24.92 24.18 24.74 142,235 +0.40(+1.64%)
Mar 01, 2024 24.56 24.60 24.22 24.34 194,204 -0.22(-0.90%)
Feb 29, 2024 24.92 25.23 24.40 24.56 327,158 +0.00(+0.00%)
Feb 28, 2024 25.01 25.22 24.54 24.56 144,606 -0.62(-2.46%)
Feb 27, 2024 25.28 25.38 25.17 25.18 251,386 +0.03(+0.12%)
Feb 26, 2024 25.21 25.50 24.91 25.15 201,483 -0.15(-0.59%)
Feb 23, 2024 24.82 25.73 24.64 25.30 179,556 +0.55(+2.22%)
Feb 22, 2024 25.27 25.62 24.65 24.75 437,342 -0.30(-1.20%)
Feb 21, 2024 25.03 25.24 24.52 25.05 211,993 -0.29(-1.14%)
Feb 20, 2024 25.28 26.00 25.24 25.34 268,839 -0.43(-1.67%)
Feb 16, 2024 27.23 27.23 25.77 25.77 405,837 -1.70(-6.19%)
Feb 15, 2024 27.01 27.65 26.93 27.47 205,691 +0.63(+2.35%)
Feb 14, 2024 26.87 27.04 26.50 26.84 268,945 +0.41(+1.55%)
Feb 13, 2024 26.34 26.90 26.22 26.43 265,331 -1.03(-3.75%)
Feb 12, 2024 27.80 28.28 27.45 27.46 340,003 -0.26(-0.94%)
Feb 09, 2024 28.27 28.38 27.35 27.72 334,134 -0.43(-1.53%)
Feb 08, 2024 26.72 28.22 26.53 28.15 564,274 +1.35(+5.04%)
Feb 07, 2024 25.02 27.94 24.27 26.80 563,794 -0.16(-0.59%)
Feb 06, 2024 27.31 27.61 26.86 26.96 220,106 -0.37(-1.35%)
Feb 05, 2024 27.25 27.52 27.06 27.33 286,623 -0.25(-0.91%)
Feb 02, 2024 26.81 27.74 26.81 27.58 238,180 +0.38(+1.40%)
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.