Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 27.66 27.94 27.57 27.81 4,770,048 +0.19(+0.69%)
Apr 18, 2024 27.69 28.02 27.51 27.62 4,525,450 -0.07(-0.25%)
Apr 17, 2024 27.95 28.20 27.62 27.69 6,144,064 -0.10(-0.36%)
Apr 16, 2024 27.98 28.04 27.55 27.79 7,086,639 -0.17(-0.61%)
Apr 15, 2024 28.77 28.90 27.91 27.96 6,223,845 -0.57(-2.00%)
Apr 12, 2024 28.99 29.18 28.36 28.53 7,626,114 -0.70(-2.39%)
Apr 11, 2024 29.06 29.28 28.68 29.23 5,519,865 +0.28(+0.97%)
Apr 10, 2024 29.50 29.85 28.92 28.95 6,664,504 -1.02(-3.40%)
Apr 09, 2024 29.44 29.98 29.37 29.97 6,593,716 +0.66(+2.25%)
Apr 08, 2024 29.28 29.43 29.11 29.31 5,209,364 +0.20(+0.69%)
Apr 05, 2024 29.53 29.60 29.05 29.11 5,160,764 -0.53(-1.79%)
Apr 04, 2024 30.05 30.40 29.59 29.64 5,401,959 -0.02(-0.07%)
Apr 03, 2024 29.47 30.09 29.46 29.66 6,862,785 +0.10(+0.34%)
Apr 02, 2024 30.16 30.35 29.54 29.56 6,127,571 -0.82(-2.70%)
Apr 01, 2024 30.25 30.56 30.22 30.38 6,811,859 +0.16(+0.53%)
Mar 28, 2024 30.12 30.36 30.02 30.22 5,954,080 +0.10(+0.33%)
Mar 27, 2024 30.19 30.20 29.73 30.12 6,441,017 +0.13(+0.43%)
Mar 26, 2024 30.05 30.14 29.98 29.99 6,167,110 +0.11(+0.37%)
Mar 25, 2024 29.89 30.06 29.81 29.88 6,904,868 -0.17(-0.57%)
Mar 22, 2024 30.11 30.24 29.95 30.05 4,796,908 -0.03(-0.10%)
Mar 21, 2024 29.85 30.39 29.70 30.08 6,698,811 +0.40(+1.35%)
Mar 20, 2024 29.70 29.77 29.33 29.68 5,291,893 -0.14(-0.47%)
Mar 19, 2024 29.81 29.89 29.50 29.82 6,113,599 -0.12(-0.40%)
Mar 18, 2024 30.39 30.47 29.61 29.94 9,223,761 -0.48(-1.58%)
Mar 15, 2024 30.45 30.96 30.40 30.42 15,269,829 -0.19(-0.62%)
Mar 14, 2024 30.80 30.92 30.36 30.61 9,767,202 -0.14(-0.46%)
Mar 13, 2024 30.50 30.95 30.30 30.75 8,006,377 +0.25(+0.82%)
Mar 12, 2024 30.61 30.79 30.19 30.50 13,376,930 -0.08(-0.28%)
Mar 11, 2024 30.34 30.65 30.11 30.58 7,092,079 +0.12(+0.39%)
Mar 08, 2024 30.47 30.77 30.28 30.47 11,538,766 +0.18(+0.59%)
Mar 07, 2024 30.09 30.67 29.88 30.29 14,132,199 +0.33(+1.09%)
Mar 06, 2024 29.22 30.23 29.15 29.96 14,313,990 +1.09(+3.78%)
Mar 05, 2024 28.72 29.19 28.61 28.87 11,198,669 +0.07(+0.24%)
Mar 04, 2024 29.09 29.33 28.73 28.80 10,415,001 -0.35(-1.19%)
Mar 01, 2024 28.74 29.37 28.63 29.15 14,121,809 +1.07(+3.81%)
Feb 29, 2024 27.61 28.81 27.41 28.08 23,129,434 -0.39(-1.36%)
Feb 28, 2024 28.46 28.83 28.42 28.46 10,897,584 -0.11(-0.38%)
Feb 27, 2024 28.70 28.72 28.40 28.57 6,741,926 +0.03(+0.10%)
Feb 26, 2024 29.05 29.23 28.52 28.54 9,515,845 -0.47(-1.61%)
Feb 23, 2024 28.87 29.07 28.73 29.01 5,597,361 +0.32(+1.11%)
Feb 22, 2024 28.24 28.84 28.24 28.69 6,331,991 +0.52(+1.83%)
Feb 21, 2024 28.29 28.39 28.01 28.18 7,648,258 -0.20(-0.70%)
Feb 20, 2024 28.13 28.49 28.09 28.37 5,728,860 +0.05(+0.17%)
Feb 16, 2024 28.73 28.84 28.27 28.32 5,732,739 -0.45(-1.55%)
Feb 15, 2024 28.32 28.83 28.32 28.77 7,134,944 +0.45(+1.57%)
Feb 14, 2024 28.75 28.82 28.08 28.32 6,606,077 +0.44(+1.56%)
Feb 13, 2024 28.07 28.15 27.64 27.89 6,563,408 -0.55(-1.92%)
Feb 12, 2024 28.17 28.54 28.14 28.43 4,940,535 +0.27(+0.95%)
Feb 09, 2024 28.03 28.27 27.94 28.17 4,895,943 +0.13(+0.46%)
Feb 08, 2024 27.75 28.05 27.68 28.04 4,681,004 +0.34(+1.22%)
Feb 07, 2024 28.00 28.00 27.61 27.70 7,422,140 -0.34(-1.20%)
Feb 06, 2024 28.10 28.30 27.89 28.04 7,997,397 -0.04(-0.14%)
Feb 05, 2024 28.31 28.33 27.91 28.08 10,666,652 -0.35(-1.22%)
Feb 02, 2024 28.51 28.56 28.19 28.42 7,257,881 -0.26(-0.90%)
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.