Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 25.68 25.75 25.54 25.54 8,311 -0.30(-1.16%)
Apr 29, 2024 25.78 25.85 25.74 25.84 21,320 +0.09(+0.35%)
Apr 26, 2024 25.73 25.76 25.68 25.75 14,768 +0.20(+0.78%)
Apr 25, 2024 25.24 25.61 25.23 25.55 12,539 +0.06(+0.23%)
Apr 24, 2024 25.57 25.57 25.40 25.49 12,315 +0.06(+0.23%)
Apr 23, 2024 25.16 25.45 25.16 25.43 21,656 +0.35(+1.39%)
Apr 22, 2024 24.90 25.12 24.85 25.08 26,442 +0.17(+0.68%)
Apr 19, 2024 24.94 24.98 24.85 24.91 74,850 -0.13(-0.52%)
Apr 18, 2024 25.08 25.16 24.98 25.04 11,508 +0.03(+0.12%)
Apr 17, 2024 25.10 25.10 24.97 25.01 29,442 -0.06(-0.24%)
Apr 16, 2024 25.10 25.19 25.04 25.07 29,623 -0.34(-1.35%)
Apr 15, 2024 25.78 25.78 25.38 25.42 54,653 -0.24(-0.95%)
Apr 12, 2024 25.95 25.95 25.64 25.66 14,363 -0.69(-2.61%)
Apr 11, 2024 26.25 26.35 26.18 26.35 3,606 +0.15(+0.57%)
Apr 10, 2024 26.27 26.27 26.13 26.20 21,985 -0.29(-1.09%)
Apr 09, 2024 26.50 26.50 26.35 26.49 9,814 +0.14(+0.53%)
Apr 08, 2024 26.34 26.42 26.32 26.35 17,196 +0.10(+0.38%)
Apr 05, 2024 26.14 26.29 26.14 26.25 25,647 +0.12(+0.46%)
Apr 04, 2024 26.46 26.55 26.11 26.13 13,028 -0.02(-0.08%)
Apr 03, 2024 26.01 26.20 26.01 26.15 12,415 -0.02(-0.08%)
Apr 02, 2024 26.11 26.22 26.11 26.17 8,952 +0.06(+0.23%)
Apr 01, 2024 26.27 26.27 26.10 26.11 9,701 +0.07(+0.27%)
Mar 28, 2024 25.97 26.10 25.97 26.04 23,802 +0.10(+0.38%)
Mar 27, 2024 25.90 25.94 25.90 25.94 29,752 +0.05(+0.19%)
Mar 26, 2024 25.97 25.98 25.89 25.89 9,167 -0.01(-0.04%)
Mar 25, 2024 25.91 25.93 25.85 25.90 15,783 +0.06(+0.23%)
Mar 22, 2024 25.86 25.88 25.83 25.84 30,142 -0.11(-0.42%)
Mar 21, 2024 26.13 26.13 25.95 25.95 6,460 +0.05(+0.19%)
Mar 20, 2024 25.69 25.92 25.62 25.90 69,364 +0.40(+1.56%)
Mar 19, 2024 25.41 25.55 25.38 25.50 47,554 -0.06(-0.24%)
Mar 18, 2024 25.71 25.71 25.56 25.56 13,904 +0.03(+0.12%)
Mar 15, 2024 25.61 25.65 25.53 25.53 29,433 -0.23(-0.88%)
Mar 14, 2024 25.94 25.94 25.67 25.76 79,295 -0.23(-0.89%)
Mar 13, 2024 25.99 26.05 25.95 25.99 39,703 -0.12(-0.46%)
Mar 12, 2024 26.01 26.12 25.95 26.11 18,259 +0.23(+0.89%)
Mar 11, 2024 25.92 26.00 25.88 25.88 18,821 -0.03(-0.12%)
Mar 08, 2024 26.21 26.21 25.88 25.91 14,002 -0.08(-0.31%)
Mar 07, 2024 25.80 26.01 25.80 25.99 32,100 +0.19(+0.73%)
Mar 06, 2024 25.87 25.91 25.79 25.80 23,743 +0.33(+1.29%)
Mar 05, 2024 25.57 25.64 25.45 25.47 11,941 -0.23(-0.89%)
Mar 04, 2024 25.86 25.86 25.70 25.70 57,831 -0.14(-0.54%)
Mar 01, 2024 25.73 25.92 25.73 25.84 8,468 +0.36(+1.41%)
Feb 29, 2024 25.59 25.59 25.41 25.48 15,082 +0.08(+0.31%)
Feb 28, 2024 25.40 25.45 25.37 25.40 17,779 -0.29(-1.12%)
Feb 27, 2024 25.69 25.73 25.67 25.69 12,818 -0.05(-0.19%)
Feb 26, 2024 25.70 25.74 25.68 25.74 12,597 -0.08(-0.32%)
Feb 23, 2024 25.90 25.92 25.76 25.82 44,283 -0.01(-0.02%)
Feb 22, 2024 25.79 25.87 25.72 25.83 29,086 +0.28(+1.09%)
Feb 21, 2024 25.49 25.70 25.40 25.55 21,470 +0.03(+0.12%)
Feb 20, 2024 25.56 25.62 25.45 25.52 15,004 +0.14(+0.55%)
Feb 16, 2024 25.44 25.49 25.38 25.38 27,614 -0.05(-0.20%)
Feb 15, 2024 25.35 25.45 25.33 25.43 14,598 +0.10(+0.40%)
Feb 14, 2024 25.23 25.34 25.22 25.33 28,906 +0.43(+1.72%)
Feb 13, 2024 25.01 25.08 24.83 24.90 25,846 -0.43(-1.69%)
Feb 12, 2024 25.24 25.44 25.22 25.33 57,123 +0.16(+0.63%)
Feb 09, 2024 25.04 25.20 25.01 25.17 17,454 +0.16(+0.64%)
Feb 08, 2024 24.96 25.03 24.89 25.01 33,678 -0.11(-0.44%)
Feb 07, 2024 25.01 25.12 25.01 25.12 6,597 +0.11(+0.44%)
Feb 06, 2024 24.85 25.02 24.81 25.01 16,583 +0.39(+1.58%)
Feb 05, 2024 24.54 24.63 24.50 24.62 14,256 +0.01(+0.06%)
Feb 02, 2024 24.55 24.62 24.51 24.61 24,833 +0.01(+0.06%)
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.