Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 25.39 26.00 25.35 26.00 38,372,800 +0.61(+2.40%)
Apr 18, 2024 25.35 25.46 25.23 25.39 35,933,336 -0.03(-0.12%)
Apr 17, 2024 25.69 25.69 25.26 25.42 43,812,888 -0.27(-1.05%)
Apr 16, 2024 25.82 25.98 25.68 25.69 28,869,560 -0.22(-0.85%)
Apr 15, 2024 25.91 26.17 25.75 25.91 35,648,784 +0.05(+0.19%)
Apr 12, 2024 26.25 26.32 25.83 25.86 43,038,692 -0.48(-1.82%)
Apr 11, 2024 26.35 26.45 26.13 26.34 32,826,812 +0.02(+0.08%)
Apr 10, 2024 26.52 26.59 26.16 26.32 44,526,824 -0.46(-1.72%)
Apr 09, 2024 26.77 27.42 26.65 26.78 45,480,256 +0.20(+0.75%)
Apr 08, 2024 26.60 26.82 26.52 26.58 24,428,176 -0.08(-0.30%)
Apr 05, 2024 26.56 26.70 26.35 26.66 39,880,608 +0.01(+0.04%)
Apr 04, 2024 27.31 27.40 26.64 26.65 41,904,808 -0.57(-2.09%)
Apr 03, 2024 27.51 27.75 27.20 27.22 36,809,856 -0.33(-1.20%)
Apr 02, 2024 27.57 27.75 27.41 27.55 32,446,296 -0.17(-0.61%)
Apr 01, 2024 27.76 27.87 27.57 27.72 26,585,120 -0.03(-0.11%)
Mar 28, 2024 27.82 27.87 27.86 27.75 42,870,956 -0.03(-0.11%)
Mar 27, 2024 27.71 27.93 27.54 27.78 34,232,344 +0.19(+0.69%)
Mar 26, 2024 27.45 27.63 27.31 27.59 38,196,208 +0.16(+0.58%)
Mar 25, 2024 27.24 27.48 27.10 27.43 31,108,018 +0.07(+0.26%)
Mar 22, 2024 27.47 27.84 27.34 27.36 28,830,258 -0.30(-1.08%)
Mar 21, 2024 27.75 28.04 27.63 27.66 29,648,856 -0.04(-0.14%)
Mar 20, 2024 27.48 27.74 27.21 27.70 34,453,168 +0.07(+0.25%)
Mar 19, 2024 27.67 27.78 27.32 27.63 29,016,968 -0.09(-0.32%)
Mar 18, 2024 28.01 28.02 27.61 27.72 36,373,080 -0.22(-0.79%)
Mar 15, 2024 27.96 28.28 27.86 27.94 76,082,400 -0.19(-0.68%)
Mar 14, 2024 28.25 28.28 27.77 28.13 36,418,860 -0.09(-0.32%)
Mar 13, 2024 28.29 28.69 28.19 28.22 39,254,520 +0.21(+0.75%)
Mar 12, 2024 28.31 28.34 27.76 28.01 48,737,144 -0.36(-1.27%)
Mar 11, 2024 27.31 28.39 27.31 28.37 52,577,452 +1.15(+4.22%)
Mar 08, 2024 26.88 27.30 26.85 27.22 45,906,668 +0.43(+1.61%)
Mar 07, 2024 27.20 27.32 26.76 26.79 45,866,008 -0.40(-1.47%)
Mar 06, 2024 26.90 27.30 26.79 27.19 84,861,808 +1.11(+4.26%)
Mar 05, 2024 25.87 26.42 25.69 26.08 74,363,984 +0.19(+0.73%)
Mar 04, 2024 26.30 26.46 25.61 25.89 86,651,368 -0.70(-2.63%)
Mar 01, 2024 26.83 26.90 26.51 26.59 46,392,808 +0.03(+0.11%)
Feb 29, 2024 27.07 27.19 26.55 26.56 54,993,276 -0.48(-1.78%)
Feb 28, 2024 26.96 27.23 26.82 27.04 30,980,792 +0.15(+0.56%)
Feb 27, 2024 27.12 27.20 26.81 26.89 38,596,408 -0.29(-1.07%)
Feb 26, 2024 27.67 27.67 27.07 27.18 45,653,848 -0.58(-2.09%)
Feb 23, 2024 27.75 28.09 27.69 27.76 33,182,658 +0.21(+0.76%)
Feb 22, 2024 27.59 27.70 27.18 27.55 31,949,466 -0.12(-0.43%)
Feb 21, 2024 27.60 27.68 27.36 27.67 27,348,768 +0.08(+0.29%)
Feb 20, 2024 27.61 28.14 27.52 27.59 34,181,492 -0.03(-0.11%)
Feb 16, 2024 27.55 27.89 27.21 27.62 35,955,904 +0.11(+0.40%)
Feb 15, 2024 27.25 27.80 27.22 27.51 36,094,248 +0.40(+1.48%)
Feb 14, 2024 27.01 27.17 26.91 27.11 25,277,624 +0.14(+0.52%)
Feb 13, 2024 27.54 27.83 26.86 26.97 37,894,152 -0.69(-2.49%)
Feb 12, 2024 27.54 28.02 27.52 27.66 30,311,594 +0.10(+0.36%)
Feb 09, 2024 27.56 27.59 27.38 27.56 29,062,764 -0.01(-0.04%)
Feb 08, 2024 27.56 27.69 27.41 27.57 29,265,292 +0.01(+0.04%)
Feb 07, 2024 27.55 27.65 27.30 27.56 36,859,272 +0.06(+0.22%)
Feb 06, 2024 26.66 27.73 26.57 27.50 56,958,744 +0.93(+3.50%)
Feb 05, 2024 26.94 26.94 26.52 26.57 42,589,940 -0.36(-1.34%)
Feb 02, 2024 27.18 27.20 26.69 26.93 51,718,632 -0.36(-1.32%)
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.