Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 24.16 24.39 24.16 24.37 7,689 +0.14(+0.58%)
Apr 27, 2023 24.01 24.29 23.95 24.23 10,823 +0.25(+1.04%)
Apr 26, 2023 24.11 24.23 23.95 23.98 14,578 -0.21(-0.85%)
Apr 25, 2023 24.25 24.29 24.15 24.18 10,917 -0.49(-1.98%)
Apr 24, 2023 24.51 24.67 24.51 24.67 8,918 +0.08(+0.34%)
Apr 21, 2023 24.55 24.59 24.55 24.59 1,226 -0.16(-0.63%)
Apr 20, 2023 24.67 24.81 24.67 24.75 3,638 -0.11(-0.43%)
Apr 19, 2023 24.78 24.85 24.77 24.85 3,359 -0.13(-0.53%)
Apr 18, 2023 24.94 24.99 24.90 24.99 4,355 +0.12(+0.47%)
Apr 17, 2023 24.82 24.87 24.78 24.87 9,430 -0.00(-0.02%)
Apr 14, 2023 24.95 25.02 24.74 24.87 6,570 -0.04(-0.18%)
Apr 13, 2023 24.85 24.95 24.77 24.92 2,310 +0.15(+0.62%)
Apr 12, 2023 24.94 24.94 24.75 24.76 18,615 -0.01(-0.04%)
Apr 11, 2023 24.68 24.82 24.62 24.77 13,310 +0.29(+1.18%)
Apr 10, 2023 24.32 24.49 24.32 24.48 17,318 +0.21(+0.84%)
Apr 06, 2023 24.23 24.30 24.13 24.28 9,238 +0.02(+0.10%)
Apr 05, 2023 24.37 24.37 24.13 24.25 11,762 -0.23(-0.95%)
Apr 04, 2023 24.89 24.89 24.38 24.49 23,348 -0.37(-1.48%)
Apr 03, 2023 24.78 24.88 24.72 24.85 28,744 +0.38(+1.55%)
Mar 31, 2023 24.35 24.48 24.29 24.47 26,543 +0.26(+1.09%)
Mar 30, 2023 24.32 24.32 24.17 24.21 12,160 +0.15(+0.63%)
Mar 29, 2023 24.07 24.09 23.98 24.06 14,701 +0.16(+0.66%)
Mar 28, 2023 23.90 24.02 23.83 23.90 13,886 +0.11(+0.45%)
Mar 27, 2023 23.61 23.84 23.48 23.79 29,026 +0.26(+1.09%)
Mar 24, 2023 23.24 23.56 23.24 23.54 6,356 -0.07(-0.30%)
Mar 23, 2023 23.28 23.89 23.28 23.61 15,987 -0.08(-0.33%)
Mar 22, 2023 23.91 24.06 23.69 23.69 12,705 -0.24(-1.01%)
Mar 21, 2023 23.74 23.99 23.74 23.93 5,306 +0.44(+1.88%)
Mar 20, 2023 23.34 23.50 23.33 23.49 5,660 +0.32(+1.40%)
Mar 17, 2023 23.35 23.35 23.13 23.16 5,643 -0.15(-0.66%)
Mar 16, 2023 23.08 23.42 23.02 23.32 164,053 +0.09(+0.39%)
Mar 15, 2023 23.54 23.54 23.01 23.23 15,060 -0.92(-3.81%)
Mar 14, 2023 24.37 24.46 24.01 24.15 15,489 +0.10(+0.41%)
Mar 13, 2023 23.96 24.45 23.54 24.05 16,490 -0.71(-2.88%)
Mar 10, 2023 25.14 25.16 24.66 24.76 9,529 -0.65(-2.56%)
Mar 09, 2023 25.88 25.88 25.41 25.42 11,694 -0.49(-1.87%)
Mar 08, 2023 25.89 25.97 25.79 25.90 11,217 +0.05(+0.19%)
Mar 07, 2023 26.11 26.11 25.85 25.85 16,610 -0.58(-2.20%)
Mar 06, 2023 26.56 26.63 26.43 26.43 17,645 -0.30(-1.14%)
Mar 03, 2023 26.42 26.78 26.42 26.74 162,652 +0.39(+1.49%)
Mar 02, 2023 26.04 26.34 26.03 26.34 15,552 +0.03(+0.13%)
Mar 01, 2023 26.08 26.37 26.08 26.31 13,967 +0.36(+1.39%)
Feb 28, 2023 25.99 26.11 25.93 25.95 14,561 +0.06(+0.24%)
Feb 27, 2023 25.91 25.98 25.85 25.89 3,282 +0.20(+0.80%)
Feb 24, 2023 25.48 25.68 25.40 25.68 6,117 -0.16(-0.62%)
Feb 23, 2023 25.83 25.84 25.68 25.84 3,497 +0.21(+0.83%)
Feb 22, 2023 25.65 25.73 25.57 25.63 5,547 -0.18(-0.71%)
Feb 21, 2023 25.98 25.98 25.74 25.81 26,397 -0.25(-0.97%)
Feb 17, 2023 26.17 26.20 26.03 26.07 19,792 -0.27(-1.03%)
Feb 16, 2023 26.26 26.52 26.26 26.34 12,676 +0.02(+0.06%)
Feb 15, 2023 26.17 26.35 26.07 26.32 16,229 -0.19(-0.73%)
Feb 14, 2023 26.28 26.62 26.28 26.52 8,950 +0.02(+0.06%)
Feb 13, 2023 26.32 26.55 26.32 26.50 23,204 +0.20(+0.75%)
Feb 10, 2023 26.15 26.31 26.15 26.30 7,586 +0.12(+0.45%)
Feb 09, 2023 26.55 26.55 26.18 26.18 54,168 -0.13(-0.49%)
Feb 08, 2023 26.35 26.42 26.25 26.31 3,487 -0.11(-0.42%)
Feb 07, 2023 26.26 26.47 26.20 26.42 50,068 +0.25(+0.94%)
Feb 06, 2023 26.15 26.21 26.13 26.18 3,488 -0.24(-0.89%)
Feb 03, 2023 26.66 26.66 26.41 26.41 4,989 -0.19(-0.72%)
Feb 02, 2023 26.62 26.74 26.48 26.60 25,393 -0.23(-0.85%)
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.