Register for real-time alerts, custom portfolio, and market movers
LIVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 25.85 | 0.62 | 2.46% | 25.20 | 25.85 | 25.20 | 214 |
| Apr 22 2024 | 25.23 | -0.22 | -0.86% | 25.45 | 26.26 | 25.01 | 3,195 |
| Apr 19 2024 | 25.45 | -1.04 | -3.93% | 26.00 | 26.00 | 25.44 | 1,703 |
| Apr 18 2024 | 26.49 | 0.39 | 1.49% | 25.01 | 26.49 | 25.01 | 752 |
| Apr 17 2024 | 26.10 | 0.09 | 0.35% | 26.10 | 26.10 | 25.98 | 4,466 |
| Apr 16 2024 | 26.01 | -0.83 | -3.09% | 26.80 | 26.80 | 26.01 | 1,390 |
| Apr 15 2024 | 26.84 | 0.30 | 1.13% | 26.78 | 26.84 | 26.45 | 1,122 |
| Apr 12 2024 | 26.54 | 1.03 | 4.04% | 25.32 | 26.56 | 25.32 | 12,169 |
| Apr 11 2024 | 25.51 | -1.07 | -4.03% | 26.53 | 26.53 | 25.51 | 9,975 |
| Apr 10 2024 | 26.58 | -0.17 | -0.64% | 26.49 | 26.58 | 26.27 | 3,893 |
| Apr 09 2024 | 26.75 | -0.10 | -0.37% | 26.83 | 26.95 | 26.46 | 5,271 |
| Apr 08 2024 | 26.85 | -0.30 | -1.10% | 27.10 | 27.40 | 26.65 | 7,278 |
| Apr 05 2024 | 27.15 | 0.03 | 0.11% | 27.52 | 27.52 | 27.10 | 5,209 |
| Apr 04 2024 | 27.12 | 0.77 | 2.92% | 26.30 | 27.12 | 26.275 | 5,562 |
| Apr 03 2024 | 26.35 | -0.83 | -3.05% | 27.35 | 27.35 | 26.22 | 8,455 |
| Apr 02 2024 | 27.18 | -0.35 | -1.27% | 27.99 | 27.99 | 26.70 | 4,362 |
| Apr 01 2024 | 27.53 | 0.56 | 2.08% | 26.85 | 27.81 | 26.42 | 23,711 |
| Mar 28 2024 | 26.97 | 1.06 | 4.09% | 25.85 | 27.81 | 25.85 | 5,386 |
| Mar 27 2024 | 25.91 | -0.97 | -3.61% | 26.95 | 27.50 | 25.91 | 5,627 |
| Mar 26 2024 | 26.88 | 2.37 | 9.67% | 24.56 | 26.88 | 24.56 | 8,869 |
| Mar 25 2024 | 24.51 | -0.53 | -2.12% | 24.84 | 25.00 | 24.12 | 7,168 |
| Mar 22 2024 | 25.04 | -0.96 | -3.69% | 25.89 | 25.89 | 24.765 | 6,074 |
| Mar 21 2024 | 26.00 | 0.01 | 0.04% | 26.15 | 26.18 | 25.955 | 3,117 |
| Mar 20 2024 | 25.99 | -0.33 | -1.25% | 26.26 | 26.69 | 25.83 | 13,209 |
| Mar 19 2024 | 26.32 | -0.16 | -0.60% | 26.60 | 26.60 | 26.20 | 3,182 |
| Mar 18 2024 | 26.48 | 0.00 | 0.00% | 26.50 | 26.95 | 26.45 | 6,074 |
| Mar 15 2024 | 26.48 | -0.92 | -3.36% | 27.50 | 27.50 | 26.48 | 4,832 |
| Mar 14 2024 | 27.40 | 1.12 | 4.26% | 26.20 | 27.40 | 26.04 | 10,911 |
| Mar 13 2024 | 26.28 | -1.21 | -4.40% | 27.60 | 27.60 | 26.18 | 8,151 |
| Mar 12 2024 | 27.49 | -0.11 | -0.40% | 27.53 | 28.39 | 27.23 | 14,363 |
| Mar 11 2024 | 27.60 | -0.37 | -1.32% | 27.79 | 28.45 | 27.2506 | 9,119 |
| Mar 08 2024 | 27.97 | 0.38 | 1.38% | 28.13 | 28.13 | 27.25 | 14,456 |
| Mar 07 2024 | 27.59 | 1.46 | 5.59% | 26.10 | 27.59 | 25.51 | 11,136 |
| Mar 06 2024 | 26.13 | -1.24 | -4.53% | 27.44 | 27.60 | 26.10 | 14,454 |
| Mar 05 2024 | 27.37 | -0.59 | -2.11% | 27.98 | 28.05 | 27.00 | 9,932 |
| Mar 04 2024 | 27.96 | 0.16 | 0.58% | 27.50 | 28.38 | 27.50 | 8,410 |
| Mar 01 2024 | 27.80 | 1.38 | 5.22% | 26.25 | 27.98 | 26.25 | 14,362 |
| Feb 29 2024 | 26.42 | 0.92 | 3.61% | 25.56 | 27.25 | 25.50 | 9,886 |
| Feb 28 2024 | 25.50 | 0.50 | 2.00% | 24.71 | 25.50 | 24.695 | 1,060 |
| Feb 27 2024 | 25.00 | 0.36 | 1.46% | 24.40 | 25.00 | 24.40 | 2,920 |
| Feb 26 2024 | 24.64 | -0.35 | -1.40% | 24.99 | 25.00 | 23.81 | 4,275 |
| Feb 23 2024 | 24.99 | 0.55 | 2.25% | 24.98 | 25.00 | 24.80 | 3,403 |
| Feb 22 2024 | 24.44 | 0.24 | 0.99% | 24.21 | 25.05 | 24.10 | 7,408 |
| Feb 21 2024 | 24.20 | -0.16 | -0.66% | 24.19 | 24.20 | 23.38 | 2,058 |
| Feb 20 2024 | 24.36 | -0.52 | -2.09% | 24.56 | 24.56 | 24.35 | 414 |
| Feb 16 2024 | 24.88 | -0.09 | -0.36% | 24.89 | 24.89 | 24.3301 | 378 |
| Feb 15 2024 | 24.97 | -0.03 | -0.12% | 24.99 | 25.00 | 24.95 | 1,538 |
| Feb 14 2024 | 25.00 | 0.16 | 0.66% | 24.85 | 25.18 | 24.65 | 9,457 |
| Feb 13 2024 | 24.836 | -0.80 | -3.14% | 25.50 | 25.50 | 24.836 | 2,416 |
| Feb 12 2024 | 25.64 | 0.79 | 3.18% | 24.99 | 25.66 | 24.40 | 9,021 |
| Feb 09 2024 | 24.85 | 0.75 | 3.11% | 24.15 | 26.00 | 24.15 | 2,668 |
| Feb 08 2024 | 24.10 | -0.82 | -3.29% | 24.99 | 25.00 | 24.03 | 2,398 |
| Feb 07 2024 | 24.92 | -0.08 | -0.32% | 24.30 | 25.10 | 24.29 | 5,119 |
| Feb 06 2024 | 25.00 | -0.32 | -1.26% | 25.29 | 25.50 | 24.96 | 4,043 |
| Feb 05 2024 | 25.32 | 1.39 | 5.81% | 23.69 | 25.32 | 23.65 | 6,055 |
| Feb 02 2024 | 23.93 | -0.11 | -0.46% | 24.15 | 24.151 | 23.00 | 1,957 |
| Feb 01 2024 | 24.04 | -1.02 | -4.07% | 24.07 | 25.09 | 24.02 | 1,784 |
| Jan 31 2024 | 25.06 | 0.88 | 3.65% | 25.74 | 25.74 | 25.06 | 1,138 |
| Jan 30 2024 | 24.1784 | -0.84 | -3.36% | 25.08 | 25.08 | 24.1784 | 1,025 |
| Jan 29 2024 | 25.02 | -0.95 | -3.66% | 25.47 | 25.70 | 25.00 | 2,204 |
| Jan 26 2024 | 25.97 | -0.08 | -0.31% | 26.00 | 26.9664 | 25.46 | 1,592 |
| Jan 25 2024 | 26.05 | -0.10 | -0.38% | 26.09 | 26.55 | 25.77 | 7,226 |
