Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 24.98 25.88 24.98 25.80 1,683,834 +0.83(+3.32%)
Apr 27, 2023 24.86 25.07 24.68 24.97 1,368,868 +0.23(+0.93%)
Apr 26, 2023 24.95 25.13 24.68 24.74 1,287,540 -0.26(-1.04%)
Apr 25, 2023 25.48 25.76 24.89 25.00 1,236,636 -0.87(-3.35%)
Apr 24, 2023 25.92 26.10 25.77 25.86 2,402,805 +0.06(+0.22%)
Apr 21, 2023 26.08 26.09 25.42 25.81 2,459,907 -0.47(-1.80%)
Apr 20, 2023 26.45 26.77 26.06 26.28 1,510,649 -0.47(-1.76%)
Apr 19, 2023 26.33 26.80 26.19 26.75 1,716,829 +0.22(+0.83%)
Apr 18, 2023 26.62 26.70 26.24 26.53 1,288,093 +0.13(+0.51%)
Apr 17, 2023 26.00 26.43 25.82 26.39 1,474,299 +0.44(+1.71%)
Apr 14, 2023 26.42 26.61 25.66 25.95 2,740,905 -0.57(-2.14%)
Apr 13, 2023 25.83 26.75 25.72 26.52 3,597,151 +0.69(+2.68%)
Apr 12, 2023 26.28 26.32 25.70 25.82 1,354,117 -0.13(-0.52%)
Apr 11, 2023 25.87 26.18 25.87 25.96 1,373,811 +0.16(+0.63%)
Apr 10, 2023 25.31 25.89 25.21 25.80 1,888,276 +0.59(+2.33%)
Apr 06, 2023 25.45 25.45 25.07 25.21 2,400,475 -0.37(-1.43%)
Apr 05, 2023 25.35 25.57 25.18 25.57 3,021,142 -0.04(-0.15%)
Apr 04, 2023 26.16 26.17 25.42 25.61 2,745,863 -0.65(-2.46%)
Apr 03, 2023 26.57 26.67 25.90 26.26 2,962,439 -0.09(-0.33%)
Mar 31, 2023 25.57 26.37 25.56 26.34 3,170,708 +0.85(+3.32%)
Mar 30, 2023 26.14 26.22 25.48 25.50 2,189,343 -0.38(-1.45%)
Mar 29, 2023 26.30 26.34 25.71 25.87 3,282,990 +0.00(+0.00%)
Mar 28, 2023 25.85 26.26 25.63 25.87 2,273,894 -0.04(-0.15%)
Mar 27, 2023 26.26 26.26 25.71 25.91 2,501,781 +0.00(+0.00%)
Mar 24, 2023 25.38 25.99 25.19 25.91 2,622,936 +0.23(+0.90%)
Mar 23, 2023 26.59 26.75 25.49 25.68 3,065,504 -0.70(-2.66%)
Mar 22, 2023 27.27 27.38 26.34 26.38 1,458,939 -0.81(-2.97%)
Mar 21, 2023 27.34 27.52 26.96 27.19 2,151,276 +0.30(+1.11%)
Mar 20, 2023 26.93 27.16 26.59 26.89 2,843,540 +0.23(+0.87%)
Mar 17, 2023 26.67 26.84 26.17 26.66 16,085,687 -0.19(-0.72%)
Mar 16, 2023 25.94 26.93 25.76 26.85 4,378,571 +0.59(+2.24%)
Mar 15, 2023 25.94 26.40 25.62 26.27 3,147,226 -0.49(-1.84%)
Mar 14, 2023 26.58 27.14 26.39 26.76 2,704,575 +0.85(+3.30%)
Mar 13, 2023 25.27 26.27 25.17 25.90 3,201,613 -0.14(-0.55%)
Mar 10, 2023 26.51 26.51 25.68 26.05 2,532,241 -0.45(-1.69%)
Mar 09, 2023 27.43 27.63 26.46 26.50 1,803,691 -0.96(-3.51%)
Mar 08, 2023 27.12 27.58 26.94 27.46 1,928,789 +0.38(+1.41%)
Mar 07, 2023 27.72 27.94 26.95 27.08 1,690,502 -0.70(-2.51%)
Mar 06, 2023 28.95 29.01 27.52 27.77 2,846,272 -1.25(-4.31%)
Mar 03, 2023 29.03 29.13 28.63 29.03 1,355,423 +0.22(+0.76%)
Mar 02, 2023 28.58 28.92 28.38 28.81 1,747,682 +0.05(+0.17%)
Mar 01, 2023 28.04 28.85 27.98 28.76 2,658,113 +0.75(+2.69%)
Feb 28, 2023 28.18 28.44 27.99 28.00 2,902,527 -0.17(-0.61%)
Feb 27, 2023 28.16 28.46 28.09 28.18 2,217,936 +0.12(+0.44%)
Feb 24, 2023 27.10 28.07 27.00 28.05 5,605,104 +0.42(+1.52%)
Feb 23, 2023 27.62 27.98 27.54 27.63 2,830,012 +0.01(+0.03%)
Feb 22, 2023 27.47 28.03 27.20 27.62 2,779,947 +0.10(+0.35%)
Feb 21, 2023 28.49 28.58 26.97 27.53 6,080,093 -1.74(-5.94%)
Feb 17, 2023 29.39 29.51 29.11 29.26 3,091,344 -0.18(-0.62%)
Feb 16, 2023 29.01 29.78 28.80 29.45 1,663,475 +0.08(+0.26%)
Feb 15, 2023 29.16 29.61 29.10 29.37 2,079,247 -0.12(-0.42%)
Feb 14, 2023 29.75 29.87 29.41 29.49 1,962,328 -0.39(-1.31%)
Feb 13, 2023 29.74 30.12 29.47 29.88 1,845,509 +0.21(+0.71%)
Feb 10, 2023 29.98 30.07 29.55 29.67 2,247,408 -0.49(-1.61%)
Feb 09, 2023 30.71 30.99 30.05 30.16 1,305,864 -0.30(-0.97%)
Feb 08, 2023 31.12 31.28 30.36 30.46 1,750,212 -0.80(-2.57%)
Feb 07, 2023 30.97 31.36 30.78 31.26 1,102,266 +0.23(+0.74%)
Feb 06, 2023 31.26 31.34 30.52 31.03 1,570,534 -0.56(-1.78%)
Feb 03, 2023 31.37 31.65 31.27 31.59 1,160,625 -0.14(-0.45%)
Feb 02, 2023 31.14 31.94 30.96 31.74 2,341,017 +0.57(+1.84%)
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.