Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 26.24 26.25 24.69 24.69 20,491 -1.69(-6.41%)
Apr 29, 2024 26.85 26.85 26.09 26.38 26,053 -0.61(-2.26%)
Apr 26, 2024 27.84 27.84 26.98 26.99 54,060 +0.86(+3.29%)
Apr 25, 2024 25.24 26.14 24.70 26.13 61,545 -1.31(-4.77%)
Apr 24, 2024 27.58 27.76 27.10 27.44 21,690 +0.21(+0.77%)
Apr 23, 2024 26.71 27.27 26.65 27.23 24,447 +0.85(+3.22%)
Apr 22, 2024 26.12 26.56 25.88 26.38 11,418 +0.26(+1.00%)
Apr 19, 2024 26.67 26.85 25.99 26.12 19,671 -0.70(-2.61%)
Apr 18, 2024 27.59 27.81 26.81 26.82 13,737 -1.09(-3.91%)
Apr 17, 2024 28.57 28.73 27.80 27.91 13,881 -0.39(-1.38%)
Apr 16, 2024 28.18 28.78 28.18 28.30 14,008 +0.18(+0.64%)
Apr 15, 2024 29.74 29.89 28.12 28.12 23,420 -1.15(-3.93%)
Apr 12, 2024 29.58 29.70 29.04 29.27 8,890 -0.93(-3.08%)
Apr 11, 2024 29.84 30.30 29.48 30.20 15,121 +0.60(+2.03%)
Apr 10, 2024 29.28 29.60 29.06 29.60 18,199 -0.39(-1.30%)
Apr 09, 2024 30.02 30.18 29.38 29.99 9,865 +0.15(+0.50%)
Apr 08, 2024 29.90 30.00 29.59 29.84 15,118 -0.10(-0.33%)
Apr 05, 2024 29.24 30.03 29.24 29.94 27,968 +1.04(+3.60%)
Apr 04, 2024 29.83 30.31 28.90 28.90 25,839 -0.32(-1.10%)
Apr 03, 2024 29.17 29.62 29.14 29.22 16,690 -0.16(-0.54%)
Apr 02, 2024 29.09 29.50 28.97 29.38 30,602 -0.48(-1.61%)
Apr 01, 2024 29.79 30.29 29.58 29.86 21,758 +0.62(+2.12%)
Mar 28, 2024 29.44 29.48 29.19 29.24 15,526 -0.21(-0.71%)
Mar 27, 2024 29.62 29.71 29.10 29.45 13,468 -0.09(-0.30%)
Mar 26, 2024 30.13 30.13 29.48 29.54 19,843 -0.17(-0.57%)
Mar 25, 2024 30.13 30.13 29.57 29.71 34,781 -0.80(-2.62%)
Mar 22, 2024 30.46 30.66 30.20 30.51 21,241 -0.13(-0.42%)
Mar 21, 2024 30.61 30.76 30.37 30.64 21,578 +0.67(+2.24%)
Mar 20, 2024 29.68 30.11 29.44 29.97 41,506 +0.50(+1.70%)
Mar 19, 2024 29.08 29.52 28.75 29.47 37,300 +0.54(+1.87%)
Mar 18, 2024 28.58 29.36 28.58 28.93 27,304 +0.03(+0.10%)
Mar 15, 2024 29.65 29.65 28.51 28.90 108,946 -1.24(-4.11%)
Mar 14, 2024 29.46 30.49 29.12 30.14 92,385 +1.41(+4.91%)
Mar 13, 2024 29.21 29.21 28.36 28.73 62,095 -0.03(-0.10%)
Mar 12, 2024 27.83 28.77 27.69 28.76 24,915 +1.43(+5.23%)
Mar 11, 2024 27.18 27.45 26.96 27.33 43,216 -0.29(-1.05%)
Mar 08, 2024 27.88 28.16 27.36 27.62 25,621 -0.58(-2.06%)
Mar 07, 2024 27.51 28.20 27.08 28.20 22,673 +1.17(+4.33%)
Mar 06, 2024 27.20 27.40 26.61 27.03 17,115 -0.09(-0.32%)
Mar 05, 2024 28.56 28.56 26.89 27.12 42,973 -1.71(-5.94%)
Mar 04, 2024 28.69 29.12 28.57 28.83 23,374 -0.17(-0.59%)
Mar 01, 2024 28.50 29.03 28.43 29.00 29,376 +0.28(+0.97%)
Feb 29, 2024 27.92 28.73 27.75 28.72 16,170 +0.83(+2.98%)
Feb 28, 2024 27.90 28.08 27.60 27.89 29,525 -0.04(-0.14%)
Feb 27, 2024 28.00 28.00 27.46 27.93 33,716 -0.03(-0.11%)
Feb 26, 2024 28.40 28.40 27.91 27.96 25,652 -0.40(-1.42%)
Feb 23, 2024 28.95 29.05 28.24 28.36 38,070 -0.09(-0.31%)
Feb 22, 2024 28.18 28.65 28.15 28.45 52,485 +1.16(+4.25%)
Feb 21, 2024 26.90 27.29 26.82 27.29 7,039 -0.03(-0.11%)
Feb 20, 2024 27.41 27.58 26.75 27.32 36,054 -0.20(-0.73%)
Feb 16, 2024 27.91 27.99 27.52 27.52 48,134 -0.37(-1.33%)
Feb 15, 2024 28.18 28.18 27.68 27.89 31,520 -0.24(-0.85%)
Feb 14, 2024 28.14 28.29 27.65 28.13 35,162 +0.33(+1.19%)
Feb 13, 2024 27.61 28.29 27.49 27.80 23,923 -1.24(-4.27%)
Feb 12, 2024 29.50 29.70 29.03 29.04 49,667 -0.81(-2.71%)
Feb 09, 2024 29.21 29.87 29.20 29.85 21,543 +0.82(+2.81%)
Feb 08, 2024 29.03 29.05 28.77 29.03 27,224 +0.02(+0.07%)
Feb 07, 2024 27.99 29.01 27.99 29.01 51,302 +1.17(+4.20%)
Feb 06, 2024 27.99 28.06 27.53 27.84 37,003 +0.00(+0.00%)
Feb 05, 2024 28.49 28.53 27.63 27.84 36,634 -0.82(-2.86%)
Feb 02, 2024 27.78 28.80 27.71 28.66 53,034 +0.98(+3.54%)
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.