Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.37 27.54 26.92 27.41 981,499 +0.13(+0.46%)
Mar 30, 2023 28.06 28.06 27.17 27.28 620,881 -0.35(-1.27%)
Mar 29, 2023 27.30 27.83 26.92 27.63 1,470,748 +0.61(+2.26%)
Mar 28, 2023 26.05 27.14 26.05 27.02 1,444,498 +0.89(+3.39%)
Mar 27, 2023 25.25 26.27 24.93 26.14 1,188,710 +1.43(+5.79%)
Mar 24, 2023 24.31 24.92 23.84 24.71 1,307,158 -0.41(-1.63%)
Mar 23, 2023 26.04 26.53 24.90 25.12 1,255,557 -0.81(-3.13%)
Mar 22, 2023 25.76 26.88 25.72 25.93 1,039,854 +0.06(+0.23%)
Mar 21, 2023 25.96 26.35 25.56 25.87 1,765,342 +0.34(+1.34%)
Mar 20, 2023 25.04 25.82 25.03 25.53 8,370,695 +0.63(+2.52%)
Mar 17, 2023 24.61 25.12 24.25 24.90 3,030,349 +0.08(+0.34%)
Mar 16, 2023 24.93 25.54 24.17 24.82 3,038,398 +1.15(+4.84%)
Mar 15, 2023 23.51 23.71 22.63 23.67 1,905,944 -0.88(-3.58%)
Mar 14, 2023 24.47 25.51 24.19 24.55 811,006 +0.47(+1.94%)
Mar 13, 2023 24.82 25.22 23.98 24.08 1,002,448 -1.55(-6.04%)
Mar 10, 2023 26.09 26.78 25.58 25.63 713,799 -0.40(-1.54%)
Mar 09, 2023 26.89 27.63 26.00 26.03 808,279 -0.79(-2.93%)
Mar 08, 2023 27.22 27.92 26.32 26.81 882,451 -0.44(-1.63%)
Mar 07, 2023 27.93 28.19 27.08 27.26 737,529 -0.76(-2.72%)
Mar 06, 2023 27.66 28.13 27.46 28.02 763,235 +0.07(+0.24%)
Mar 03, 2023 26.92 28.13 26.67 27.95 975,181 +0.72(+2.64%)
Mar 02, 2023 27.36 27.72 26.96 27.23 1,065,026 -0.31(-1.14%)
Mar 01, 2023 26.19 27.62 26.07 27.55 1,081,451 +1.42(+5.42%)
Feb 28, 2023 27.22 27.23 26.07 26.13 1,439,003 -0.64(-2.40%)
Feb 27, 2023 26.06 26.82 25.86 26.77 991,786 +0.77(+2.94%)
Feb 24, 2023 25.43 26.01 24.50 26.01 1,282,589 +0.18(+0.70%)
Feb 23, 2023 26.52 26.60 24.99 25.82 1,548,972 +0.02(+0.06%)
Feb 22, 2023 26.76 27.38 25.16 25.81 1,389,879 -0.75(-2.82%)
Feb 21, 2023 26.38 26.92 26.25 26.56 1,008,913 +0.19(+0.72%)
Feb 17, 2023 26.94 26.94 25.87 26.37 916,702 -1.02(-3.73%)
Feb 16, 2023 27.66 28.26 27.36 27.39 1,014,695 -0.40(-1.45%)
Feb 15, 2023 27.50 27.83 27.05 27.79 822,772 -0.26(-0.91%)
Feb 14, 2023 27.59 28.26 27.55 28.05 1,000,076 +0.31(+1.13%)
Feb 13, 2023 28.22 28.28 27.61 27.73 656,514 -0.56(-1.98%)
Feb 10, 2023 27.14 28.33 26.84 28.30 942,413 +1.70(+6.41%)
Feb 09, 2023 26.76 27.00 26.37 26.59 619,283 -0.21(-0.77%)
Feb 08, 2023 27.18 27.36 26.27 26.80 566,581 -0.36(-1.33%)
Feb 07, 2023 26.35 27.19 26.26 27.16 777,879 +1.13(+4.33%)
Feb 06, 2023 26.49 26.82 25.68 26.03 841,695 -0.40(-1.53%)
Feb 03, 2023 26.76 27.53 26.37 26.43 633,745 -0.26(-0.96%)
Feb 02, 2023 26.77 27.04 25.88 26.69 870,117 -0.15(-0.55%)
Feb 01, 2023 27.30 27.41 26.01 26.84 877,139 -0.50(-1.84%)
Jan 31, 2023 26.84 27.36 26.69 27.34 819,129 +0.43(+1.59%)
Jan 30, 2023 28.18 28.28 26.89 26.91 756,349 -1.38(-4.89%)
Jan 27, 2023 29.21 29.42 28.00 28.30 655,648 -0.94(-3.21%)
Jan 26, 2023 28.51 29.27 27.92 29.23 558,851 +1.16(+4.14%)
Jan 25, 2023 28.40 28.62 27.69 28.07 610,009 -0.45(-1.59%)
Jan 24, 2023 27.85 28.63 27.07 28.53 1,018,496 +0.91(+3.31%)
Jan 23, 2023 27.18 28.21 26.92 27.61 1,015,578 +0.67(+2.48%)
Jan 20, 2023 27.20 27.29 26.52 26.94 1,336,654 -0.15(-0.55%)
Jan 19, 2023 26.79 27.35 26.50 27.09 807,902 +0.05(+0.18%)
Jan 18, 2023 26.99 27.92 26.78 27.04 725,390 +0.20(+0.74%)
Jan 17, 2023 26.48 27.22 26.48 26.85 674,720 +0.56(+2.13%)
Jan 13, 2023 25.97 26.36 25.57 26.29 515,316 +0.27(+1.04%)
Jan 12, 2023 25.94 26.39 25.68 26.01 808,125 +0.26(+0.99%)
Jan 11, 2023 25.95 26.25 25.35 25.76 634,938 +0.03(+0.13%)
Jan 10, 2023 26.09 26.45 25.27 25.73 447,468 -0.15(-0.57%)
Jan 09, 2023 26.60 26.85 25.69 25.87 669,689 -0.37(-1.41%)
Jan 06, 2023 26.01 27.17 25.90 26.24 975,698 +0.43(+1.66%)
Jan 05, 2023 24.87 26.34 24.87 25.82 1,205,139 +1.12(+4.54%)
Jan 04, 2023 24.12 24.94 23.80 24.70 920,033 +0.57(+2.35%)
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.