Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.78 27.43 26.75 27.42 4,879,698 +0.82(+3.08%)
Mar 26, 2024 27.04 27.11 26.60 26.60 4,398,156 -0.46(-1.70%)
Mar 25, 2024 27.18 27.28 26.95 27.06 3,983,491 -0.02(-0.07%)
Mar 22, 2024 27.17 27.28 27.03 27.08 4,445,677 +0.08(+0.30%)
Mar 21, 2024 27.06 27.30 26.97 27.00 5,024,604 -0.05(-0.18%)
Mar 20, 2024 27.00 27.23 26.90 27.05 4,737,428 +0.03(+0.11%)
Mar 19, 2024 26.98 27.27 26.85 27.02 4,796,504 +0.12(+0.45%)
Mar 18, 2024 26.62 26.92 26.44 26.90 6,338,116 +0.26(+0.98%)
Mar 15, 2024 26.38 26.81 26.38 26.64 7,256,702 +0.06(+0.23%)
Mar 14, 2024 26.86 26.95 26.39 26.58 4,174,041 -0.38(-1.41%)
Mar 13, 2024 27.03 27.25 26.87 26.96 3,840,016 +0.04(+0.15%)
Mar 12, 2024 27.10 27.29 26.91 26.92 3,819,823 -0.33(-1.21%)
Mar 11, 2024 27.11 27.40 27.05 27.25 4,479,047 +0.07(+0.26%)
Mar 08, 2024 27.25 27.28 26.93 27.18 6,247,816 +0.30(+1.12%)
Mar 07, 2024 26.84 27.03 26.71 26.88 5,992,252 +0.29(+1.08%)
Mar 06, 2024 26.71 26.87 26.52 26.59 4,001,574 +0.09(+0.34%)
Mar 05, 2024 26.61 27.00 26.39 26.50 6,332,080 +0.02(+0.07%)
Mar 04, 2024 25.74 26.52 25.71 26.48 5,619,721 +0.59(+2.30%)
Mar 01, 2024 26.08 26.08 25.62 25.89 7,502,199 -0.23(-0.87%)
Feb 29, 2024 26.10 26.32 25.89 26.12 6,848,272 +0.13(+0.50%)
Feb 28, 2024 26.13 26.21 25.95 25.99 4,117,634 -0.19(-0.72%)
Feb 27, 2024 26.08 26.20 25.96 26.18 3,991,916 +0.22(+0.84%)
Feb 26, 2024 26.35 26.41 25.90 25.96 3,227,846 -0.58(-2.20%)
Feb 23, 2024 26.62 26.72 26.49 26.54 4,279,672 -0.05(-0.19%)
Feb 22, 2024 26.46 26.62 26.24 26.59 5,458,915 -0.04(-0.15%)
Feb 21, 2024 26.35 26.65 26.24 26.63 4,447,260 +0.45(+1.70%)
Feb 20, 2024 26.33 26.49 26.18 26.19 6,327,983 -0.20(-0.75%)
Feb 16, 2024 26.16 26.55 25.86 26.38 9,317,836 +0.18(+0.68%)
Feb 15, 2024 25.91 26.34 25.91 26.21 9,546,884 +0.41(+1.57%)
Feb 14, 2024 25.90 25.93 25.71 25.80 7,198,676 +0.00(+0.00%)
Feb 13, 2024 25.90 26.05 25.35 25.80 9,615,128 -0.25(-0.95%)
Feb 12, 2024 25.64 26.07 25.53 26.05 4,528,833 +0.43(+1.66%)
Feb 09, 2024 25.35 25.64 25.29 25.62 5,531,910 +0.21(+0.82%)
Feb 08, 2024 25.27 25.41 25.11 25.41 3,816,974 -0.02(-0.08%)
Feb 07, 2024 25.60 25.65 25.41 25.43 4,889,811 -0.01(-0.04%)
Feb 06, 2024 25.35 25.54 25.25 25.44 5,933,747 +0.07(+0.27%)
Feb 05, 2024 25.54 25.73 25.30 25.37 5,664,892 -0.43(-1.65%)
Feb 02, 2024 26.03 26.23 25.56 25.80 4,442,929 -0.52(-1.96%)
Feb 01, 2024 25.88 26.33 25.76 26.32 5,385,778 +0.37(+1.41%)
Jan 31, 2024 25.97 26.28 25.79 25.95 6,375,367 +0.18(+0.69%)
Jan 30, 2024 25.68 25.91 25.54 25.77 4,278,939 +0.02(+0.08%)
Jan 29, 2024 25.64 25.83 25.51 25.75 3,204,793 +0.11(+0.43%)
Jan 26, 2024 25.61 25.69 25.52 25.64 2,697,495 +0.06(+0.23%)
Jan 25, 2024 25.54 25.63 25.30 25.58 3,020,230 +0.39(+1.53%)
Jan 24, 2024 25.65 25.67 25.16 25.20 4,378,305 -0.28(-1.09%)
Jan 23, 2024 25.61 25.61 25.27 25.47 7,106,552 -0.09(-0.35%)
Jan 22, 2024 25.76 25.99 25.50 25.56 5,643,289 -0.20(-0.77%)
Jan 19, 2024 25.72 25.85 25.49 25.76 5,388,784 +0.08(+0.31%)
Jan 18, 2024 25.96 25.97 25.45 25.68 7,452,760 -0.40(-1.52%)
Jan 17, 2024 26.30 26.58 25.89 26.08 4,755,308 -0.48(-1.79%)
Jan 16, 2024 26.67 26.82 26.52 26.55 4,021,153 -0.27(-1.00%)
Jan 12, 2024 27.00 27.03 26.73 26.82 4,240,122 +0.06(+0.22%)
Jan 11, 2024 27.24 27.28 26.64 26.76 4,127,072 -0.58(-2.14%)
Jan 10, 2024 27.53 27.54 27.30 27.35 3,201,794 -0.21(-0.75%)
Jan 09, 2024 27.53 27.69 27.46 27.55 3,706,645 -0.17(-0.61%)
Jan 08, 2024 27.50 27.73 27.36 27.72 5,724,007 +0.24(+0.86%)
Jan 05, 2024 27.25 27.59 27.23 27.48 5,168,991 +0.13(+0.47%)
Jan 04, 2024 27.48 27.66 27.31 27.36 5,264,844 -0.04(-0.14%)
Jan 03, 2024 27.24 27.45 27.15 27.39 6,918,580 +0.15(+0.55%)
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.