Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 27.01 27.23 27.11 27.17 4,972,046 +0.20(+0.73%)
Mar 27, 2024 26.66 26.99 26.63 26.97 3,836,139 +0.48(+1.82%)
Mar 26, 2024 26.68 26.70 26.40 26.49 4,964,818 -0.18(-0.66%)
Mar 25, 2024 26.73 26.75 26.48 26.67 3,651,487 +0.05(+0.18%)
Mar 22, 2024 26.76 26.82 26.47 26.62 3,439,131 +0.00(+0.00%)
Mar 21, 2024 26.47 26.70 26.38 26.62 3,673,055 +0.24(+0.89%)
Mar 20, 2024 26.28 26.54 26.19 26.38 3,770,058 +0.02(+0.07%)
Mar 19, 2024 26.26 26.44 26.11 26.36 4,024,301 +0.19(+0.71%)
Mar 18, 2024 26.02 26.33 25.96 26.17 3,714,216 +0.15(+0.57%)
Mar 15, 2024 25.89 26.17 25.89 26.03 8,828,760 +0.14(+0.53%)
Mar 14, 2024 26.07 26.18 25.58 25.89 6,667,827 -0.28(-1.09%)
Mar 13, 2024 26.45 26.58 26.17 26.17 4,662,742 -0.17(-0.63%)
Mar 12, 2024 26.43 26.56 26.12 26.34 4,268,231 -0.26(-0.96%)
Mar 11, 2024 26.52 26.78 26.38 26.60 3,495,538 +0.07(+0.26%)
Mar 08, 2024 26.59 26.65 26.29 26.53 4,795,555 +0.04(+0.15%)
Mar 07, 2024 26.55 26.63 26.39 26.49 3,450,850 +0.10(+0.37%)
Mar 06, 2024 26.29 26.48 26.24 26.39 4,360,024 +0.27(+1.05%)
Mar 05, 2024 26.26 26.54 26.01 26.12 5,677,347 -0.02(-0.07%)
Mar 04, 2024 25.52 26.21 25.52 26.14 4,005,075 +0.47(+1.84%)
Mar 01, 2024 25.54 25.74 25.25 25.66 8,443,603 +0.07(+0.27%)
Feb 29, 2024 25.54 25.73 25.34 25.60 9,869,781 +0.21(+0.81%)
Feb 28, 2024 25.55 25.62 25.36 25.39 4,513,003 -0.17(-0.65%)
Feb 27, 2024 25.40 25.56 25.21 25.56 3,071,019 +0.30(+1.21%)
Feb 26, 2024 25.52 25.58 25.13 25.25 3,550,817 -0.40(-1.57%)
Feb 23, 2024 25.63 25.97 25.60 25.65 6,654,478 +0.08(+0.31%)
Feb 22, 2024 25.61 25.76 25.43 25.58 9,799,568 -0.21(-0.80%)
Feb 21, 2024 25.55 25.89 25.00 25.78 6,609,859 +0.23(+0.88%)
Feb 20, 2024 25.44 25.84 25.40 25.56 6,417,416 +0.12(+0.46%)
Feb 16, 2024 25.43 25.61 25.27 25.44 3,487,641 -0.07(-0.27%)
Feb 15, 2024 25.06 25.52 25.04 25.51 5,474,797 +0.58(+2.32%)
Feb 14, 2024 24.87 25.02 24.68 24.93 3,265,113 +0.10(+0.40%)
Feb 13, 2024 25.00 25.09 24.35 24.83 3,855,021 -0.34(-1.37%)
Feb 12, 2024 24.82 25.22 24.76 25.17 3,372,454 +0.37(+1.50%)
Feb 09, 2024 24.53 24.81 24.50 24.80 2,560,982 +0.19(+0.76%)
Feb 08, 2024 24.59 24.68 24.38 24.61 4,317,826 -0.03(-0.12%)
Feb 07, 2024 24.73 24.79 24.52 24.64 2,928,074 +0.01(+0.04%)
Feb 06, 2024 24.73 24.86 24.60 24.63 4,731,818 -0.17(-0.67%)
Feb 05, 2024 24.86 25.12 24.64 24.80 4,352,236 -0.34(-1.37%)
Feb 02, 2024 25.29 25.39 24.85 25.14 3,481,534 -0.48(-1.86%)
Feb 01, 2024 25.15 25.63 25.01 25.62 3,428,443 +0.37(+1.46%)
Jan 31, 2024 25.65 25.75 25.08 25.25 6,786,247 -0.15(-0.57%)
Jan 30, 2024 25.28 25.58 25.12 25.40 4,450,509 +0.03(+0.12%)
Jan 29, 2024 25.10 25.51 24.92 25.37 5,755,280 +0.26(+1.05%)
Jan 26, 2024 24.98 25.12 24.91 25.10 5,329,598 +0.25(+1.02%)
Jan 25, 2024 24.79 24.86 24.51 24.85 4,690,856 +0.37(+1.51%)
Jan 24, 2024 25.16 25.17 24.42 24.48 3,293,586 -0.49(-1.95%)
Jan 23, 2024 24.87 25.02 24.78 24.97 3,831,594 +0.09(+0.35%)
Jan 22, 2024 24.98 25.31 24.76 24.88 5,643,884 -0.01(-0.04%)
Jan 19, 2024 25.06 25.06 24.76 24.89 4,102,196 -0.05(-0.19%)
Jan 18, 2024 25.08 25.16 24.72 24.94 4,471,900 -0.28(-1.12%)
Jan 17, 2024 25.38 25.64 25.02 25.22 2,824,808 -0.33(-1.29%)
Jan 16, 2024 25.83 25.93 25.53 25.55 3,269,357 -0.45(-1.72%)
Jan 12, 2024 25.93 26.04 25.77 26.00 2,809,091 +0.23(+0.91%)
Jan 11, 2024 26.48 26.51 25.68 25.77 3,314,992 -0.82(-3.07%)
Jan 10, 2024 26.38 26.74 26.33 26.58 4,369,459 +0.19(+0.74%)
Jan 09, 2024 26.39 26.60 26.25 26.39 3,887,332 -0.15(-0.55%)
Jan 08, 2024 26.22 26.56 26.11 26.53 4,177,106 +0.24(+0.92%)
Jan 05, 2024 26.06 26.38 25.96 26.29 3,773,884 +0.18(+0.67%)
Jan 04, 2024 26.20 26.27 25.99 26.12 2,797,299 -0.03(-0.11%)
Jan 03, 2024 26.28 26.29 26.00 26.14 3,831,584 -0.12(-0.44%)
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.