Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 24.95 25.00 24.71 24.86 5,338,149 -0.10(-0.40%)
Apr 23, 2024 24.95 25.02 24.73 24.96 5,392,317 +0.38(+1.55%)
Apr 22, 2024 24.60 24.66 24.36 24.58 7,453,510 +0.36(+1.49%)
Apr 19, 2024 24.26 24.39 23.97 24.22 6,363,087 +0.02(+0.08%)
Apr 18, 2024 24.24 24.41 24.07 24.20 6,733,229 -0.04(-0.16%)
Apr 17, 2024 24.52 24.52 24.13 24.24 3,684,024 -0.01(-0.04%)
Apr 16, 2024 24.23 24.47 24.04 24.25 4,910,729 -0.42(-1.71%)
Apr 15, 2024 25.39 25.41 24.55 24.67 6,945,450 +0.29(+1.19%)
Apr 12, 2024 24.67 24.67 24.22 24.38 7,186,506 -1.02(-4.00%)
Apr 11, 2024 25.57 25.57 25.15 25.39 6,257,532 +0.07(+0.26%)
Apr 10, 2024 25.38 25.54 25.17 25.33 4,670,116 -0.28(-1.10%)
Apr 09, 2024 25.90 25.90 25.42 25.61 4,741,987 +0.31(+1.23%)
Apr 08, 2024 25.35 25.48 25.25 25.30 2,718,517 +0.26(+1.05%)
Apr 05, 2024 25.00 25.19 24.88 25.04 5,615,974 +0.06(+0.23%)
Apr 04, 2024 25.57 25.73 24.97 24.98 6,224,313 -0.44(-1.74%)
Apr 03, 2024 25.13 25.49 25.08 25.42 5,636,769 -0.43(-1.67%)
Apr 02, 2024 26.04 26.05 25.71 25.86 9,181,520 -0.69(-2.59%)
Apr 01, 2024 26.60 26.78 26.42 26.54 3,334,814 -0.06(-0.21%)
Mar 28, 2024 26.93 26.78 26.59 26.60 6,640,644 -0.65(-2.38%)
Mar 27, 2024 27.20 27.28 27.02 27.25 3,629,905 +0.27(+1.01%)
Mar 26, 2024 27.11 27.21 26.84 26.97 5,106,138 -0.66(-2.38%)
Mar 25, 2024 27.33 27.73 27.33 27.63 2,920,048 +0.21(+0.75%)
Mar 22, 2024 27.45 27.48 27.33 27.42 3,632,601 -0.03(-0.10%)
Mar 21, 2024 27.65 27.73 27.33 27.45 5,514,038 -0.14(-0.51%)
Mar 20, 2024 27.11 27.61 27.08 27.59 6,357,347 +0.51(+1.87%)
Mar 19, 2024 26.98 27.20 26.96 27.09 6,019,208 +0.32(+1.19%)
Mar 18, 2024 27.06 27.09 26.71 26.77 5,626,229 -0.02(-0.07%)
Mar 15, 2024 26.42 26.79 26.39 26.79 7,448,799 +0.94(+3.64%)
Mar 14, 2024 26.13 26.21 25.75 25.85 5,364,683 -0.24(-0.94%)
Mar 13, 2024 26.15 26.33 26.03 26.09 4,109,674 -0.39(-1.49%)
Mar 12, 2024 26.01 26.52 25.90 26.48 5,331,732 +0.56(+2.18%)
Mar 11, 2024 25.97 26.03 25.86 25.92 6,663,499 +0.26(+1.03%)
Mar 08, 2024 25.95 26.02 25.62 25.66 4,535,383 -0.23(-0.91%)
Mar 07, 2024 25.75 25.96 25.71 25.89 5,944,862 +0.36(+1.40%)
Mar 06, 2024 25.48 25.71 25.46 25.54 6,036,444 +0.36(+1.42%)
Mar 05, 2024 25.14 25.33 25.00 25.18 6,601,743 +0.26(+1.06%)
Mar 04, 2024 25.00 25.19 24.91 24.92 5,610,120 +0.02(+0.08%)
Mar 01, 2024 24.74 24.92 24.71 24.90 5,044,545 +0.22(+0.88%)
Feb 29, 2024 24.74 24.81 24.47 24.68 5,530,080 +0.08(+0.31%)
Feb 28, 2024 24.82 24.87 24.59 24.61 6,410,550 +0.02(+0.08%)
Feb 27, 2024 24.69 24.79 24.58 24.59 5,034,465 -0.01(-0.04%)
Feb 26, 2024 24.72 24.90 24.59 24.60 5,988,218 -0.32(-1.28%)
Feb 23, 2024 25.02 25.12 24.91 24.92 5,121,805 +0.21(+0.84%)
Feb 22, 2024 24.75 24.94 24.62 24.71 6,323,488 +0.62(+2.58%)
Feb 21, 2024 23.93 24.09 23.86 24.09 4,046,110 +0.22(+0.91%)
Feb 20, 2024 24.09 24.09 23.69 23.87 7,079,875 -0.27(-1.13%)
Feb 16, 2024 24.25 24.26 23.97 24.14 11,201,646 -0.28(-1.15%)
Feb 15, 2024 23.88 24.53 23.73 24.43 10,805,897 +1.50(+6.56%)
Feb 14, 2024 22.56 22.92 22.47 22.92 6,591,996 +0.38(+1.67%)
Feb 13, 2024 22.71 22.79 22.37 22.55 6,602,423 -0.48(-2.08%)
Feb 12, 2024 22.97 23.10 22.91 23.03 6,633,389 +0.08(+0.37%)
Feb 09, 2024 22.73 22.95 22.64 22.94 5,330,116 +0.34(+1.50%)
Feb 08, 2024 22.46 22.66 22.32 22.60 7,499,823 +0.51(+2.30%)
Feb 07, 2024 22.20 22.23 21.86 22.10 8,988,853 +0.45(+2.08%)
Feb 06, 2024 21.48 21.75 21.48 21.64 5,135,174 +0.43(+2.04%)
Feb 05, 2024 21.33 21.33 21.01 21.21 7,702,310 -0.48(-2.21%)
Feb 02, 2024 21.70 21.73 21.43 21.69 8,477,089 +0.23(+1.05%)
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.