Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 25.35 25.50 24.90 24.96 2,534,053 -0.59(-2.31%)
Apr 11, 2024 25.74 26.03 25.41 25.55 3,657,536 -0.01(-0.04%)
Apr 10, 2024 25.42 25.70 25.21 25.56 2,980,219 -0.30(-1.16%)
Apr 09, 2024 25.98 26.11 25.70 25.86 3,166,091 +0.19(+0.74%)
Apr 08, 2024 25.75 25.99 25.64 25.67 2,941,737 -0.20(-0.77%)
Apr 05, 2024 25.37 25.97 25.28 25.87 5,005,996 +0.77(+3.07%)
Apr 04, 2024 25.41 25.70 25.06 25.10 4,014,170 -0.19(-0.75%)
Apr 03, 2024 24.93 25.41 24.91 25.29 7,343,833 +0.31(+1.24%)
Apr 02, 2024 24.96 25.10 24.79 24.98 4,166,682 -0.26(-1.03%)
Apr 01, 2024 25.49 25.57 25.23 25.24 3,771,017 -0.33(-1.29%)
Mar 28, 2024 25.68 25.62 25.62 25.57 4,053,515 -0.01(-0.04%)
Mar 27, 2024 25.49 25.62 25.12 25.58 4,851,095 +0.20(+0.79%)
Mar 26, 2024 25.16 25.65 25.11 25.38 4,047,874 +0.34(+1.36%)
Mar 25, 2024 26.07 26.16 24.89 25.04 6,739,425 -1.03(-3.95%)
Mar 22, 2024 25.98 26.11 25.77 26.07 2,750,112 +0.14(+0.54%)
Mar 21, 2024 25.76 26.02 25.72 25.93 2,159,968 +0.15(+0.58%)
Mar 20, 2024 25.50 25.85 25.36 25.78 5,167,181 +0.32(+1.26%)
Mar 19, 2024 25.49 25.64 25.25 25.46 2,862,040 -0.01(-0.04%)
Mar 18, 2024 25.09 25.57 25.05 25.47 3,753,946 +0.39(+1.56%)
Mar 15, 2024 25.16 25.47 24.99 25.08 4,531,614 -0.20(-0.79%)
Mar 14, 2024 25.37 25.45 25.08 25.28 2,309,846 -0.11(-0.43%)
Mar 13, 2024 25.48 25.62 25.32 25.39 2,960,315 -0.17(-0.67%)
Mar 12, 2024 25.28 25.56 25.17 25.56 3,340,467 +0.29(+1.15%)
Mar 11, 2024 25.57 25.79 25.19 25.27 2,885,279 -0.37(-1.44%)
Mar 08, 2024 25.63 25.85 25.55 25.64 2,877,859 +0.03(+0.12%)
Mar 07, 2024 25.39 25.73 25.18 25.61 3,873,038 +0.26(+1.03%)
Mar 06, 2024 25.04 25.70 24.96 25.35 5,996,083 +0.35(+1.40%)
Mar 05, 2024 25.05 25.23 24.96 25.00 4,304,184 -0.03(-0.12%)
Mar 04, 2024 25.05 25.14 24.89 25.03 4,549,926 +0.03(+0.12%)
Mar 01, 2024 24.55 25.12 24.32 25.00 5,053,013 +0.36(+1.46%)
Feb 29, 2024 24.63 24.84 24.45 24.64 6,393,091 +0.04(+0.16%)
Feb 28, 2024 24.43 24.86 24.16 24.60 4,877,066 +0.19(+0.78%)
Feb 27, 2024 24.53 24.66 24.34 24.41 3,293,757 -0.05(-0.20%)
Feb 26, 2024 24.30 24.57 24.26 24.46 3,663,828 +0.11(+0.45%)
Feb 23, 2024 24.69 24.75 24.18 24.35 4,585,423 -0.24(-0.98%)
Feb 22, 2024 24.55 24.73 24.24 24.59 5,377,018 +0.18(+0.74%)
Feb 21, 2024 23.89 24.48 23.81 24.41 8,079,683 +0.36(+1.50%)
Feb 20, 2024 23.55 24.09 23.52 24.05 7,367,551 +0.29(+1.22%)
Feb 16, 2024 23.99 24.45 23.70 23.76 10,893,089 -0.29(-1.21%)
Feb 15, 2024 24.41 24.75 24.04 24.05 9,264,284 -0.35(-1.43%)
Feb 14, 2024 23.45 24.99 23.14 24.40 19,809,152 +2.26(+10.21%)
Feb 13, 2024 22.28 22.38 21.68 22.14 11,526,354 -0.42(-1.86%)
Feb 12, 2024 23.31 23.31 22.32 22.56 8,519,505 -0.65(-2.80%)
Feb 09, 2024 23.28 23.53 23.10 23.21 4,796,558 -0.09(-0.39%)
Feb 08, 2024 23.59 23.68 23.14 23.30 4,533,266 -0.38(-1.60%)
Feb 07, 2024 23.84 23.99 23.54 23.68 4,078,976 +0.03(+0.13%)
Feb 06, 2024 23.64 23.85 23.42 23.65 6,445,208 -0.08(-0.34%)
Feb 05, 2024 23.30 23.76 23.27 23.73 4,899,888 +0.31(+1.32%)
Feb 02, 2024 23.42 23.63 23.07 23.42 4,894,424 -0.14(-0.59%)
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.