Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.86 25.11 24.79 25.05 72,263 +0.03(+0.12%)
Mar 26, 2024 25.10 25.10 24.95 25.02 70,669 -0.11(-0.44%)
Mar 25, 2024 25.00 25.20 25.00 25.13 272,151 +0.15(+0.60%)
Mar 22, 2024 25.11 25.18 24.98 24.98 300,903 -0.42(-1.65%)
Mar 21, 2024 25.42 25.43 25.25 25.40 344,722 -0.13(-0.51%)
Mar 20, 2024 25.24 25.56 25.24 25.53 120,700 +0.21(+0.83%)
Mar 19, 2024 25.43 25.49 25.31 25.32 292,604 -0.44(-1.71%)
Mar 18, 2024 25.91 25.94 25.70 25.76 113,774 +0.05(+0.19%)
Mar 15, 2024 25.52 25.78 25.44 25.71 377,101 +0.50(+1.98%)
Mar 14, 2024 25.25 25.28 25.07 25.21 319,411 -0.05(-0.20%)
Mar 13, 2024 24.89 25.32 24.89 25.26 514,756 +0.75(+3.06%)
Mar 12, 2024 24.50 24.53 24.30 24.51 54,170 +0.02(+0.08%)
Mar 11, 2024 24.37 24.50 24.33 24.49 69,840 +0.24(+0.99%)
Mar 08, 2024 24.27 24.30 24.17 24.25 313,339 -0.20(-0.82%)
Mar 07, 2024 24.36 24.49 24.35 24.45 78,818 +0.38(+1.58%)
Mar 06, 2024 24.06 24.25 24.03 24.07 40,513 +0.14(+0.59%)
Mar 05, 2024 24.00 24.06 23.91 23.93 53,256 -0.09(-0.37%)
Mar 04, 2024 24.04 24.12 23.97 24.02 49,610 +0.01(+0.04%)
Mar 01, 2024 23.88 24.07 23.81 24.01 79,258 +0.12(+0.50%)
Feb 29, 2024 23.99 24.05 23.88 23.89 150,921 +0.02(+0.08%)
Feb 28, 2024 23.86 23.89 23.76 23.87 155,929 -0.11(-0.46%)
Feb 27, 2024 24.01 24.03 23.84 23.98 187,781 +0.16(+0.67%)
Feb 26, 2024 23.86 23.96 23.78 23.82 132,741 -0.31(-1.28%)
Feb 23, 2024 24.10 24.25 24.01 24.13 16,194 -0.18(-0.74%)
Feb 22, 2024 24.11 24.33 24.10 24.31 37,863 +0.17(+0.70%)
Feb 21, 2024 24.23 24.27 24.05 24.14 16,144 +0.10(+0.42%)
Feb 20, 2024 23.93 24.09 23.86 24.04 432,705 +0.20(+0.84%)
Feb 16, 2024 23.76 23.89 23.73 23.84 67,177 +0.46(+1.97%)
Feb 15, 2024 23.31 23.45 23.26 23.38 54,783 +0.35(+1.52%)
Feb 14, 2024 23.16 23.24 23.02 23.03 38,183 -0.04(-0.17%)
Feb 13, 2024 23.28 23.35 23.04 23.07 43,310 -0.10(-0.41%)
Feb 12, 2024 23.02 23.22 23.00 23.17 28,387 +0.22(+0.94%)
Feb 09, 2024 22.91 23.00 22.81 22.95 39,802 -0.15(-0.65%)
Feb 08, 2024 23.02 23.16 22.95 23.10 39,974 -0.19(-0.82%)
Feb 07, 2024 23.45 23.51 23.27 23.29 36,356 -0.29(-1.23%)
Feb 06, 2024 23.59 23.67 23.53 23.58 17,023 +0.08(+0.34%)
Feb 05, 2024 23.52 23.58 23.46 23.50 216,779 -0.29(-1.22%)
Feb 02, 2024 23.80 23.92 23.76 23.79 18,877 -0.16(-0.67%)
Feb 01, 2024 23.90 24.11 23.84 23.95 271,729 -0.24(-0.99%)
Jan 31, 2024 24.47 24.50 24.16 24.19 22,949 -0.18(-0.74%)
Jan 30, 2024 24.17 24.37 24.09 24.37 35,905 +0.23(+0.95%)
Jan 29, 2024 24.02 24.25 24.00 24.14 25,495 +0.12(+0.51%)
Jan 26, 2024 24.04 24.20 23.97 24.02 31,460 -0.04(-0.18%)
Jan 25, 2024 24.11 24.20 24.05 24.06 33,605 -0.04(-0.17%)
Jan 24, 2024 24.14 24.20 24.03 24.10 301,621 +0.40(+1.69%)
Jan 23, 2024 23.57 23.70 23.57 23.70 32,301 +0.39(+1.67%)
Jan 22, 2024 23.41 23.50 23.31 23.31 25,276 -0.30(-1.27%)
Jan 19, 2024 23.49 23.62 23.35 23.61 48,246 +0.20(+0.85%)
Jan 18, 2024 23.18 23.41 23.10 23.41 28,733 +0.15(+0.64%)
Jan 17, 2024 23.29 23.32 23.16 23.26 31,316 -0.14(-0.60%)
Jan 16, 2024 23.46 23.46 23.38 23.40 88,646 +0.15(+0.65%)
Jan 12, 2024 23.49 23.61 23.23 23.25 32,579 -0.27(-1.15%)
Jan 11, 2024 23.57 23.58 23.43 23.52 17,394 -0.03(-0.13%)
Jan 10, 2024 23.55 23.56 23.39 23.55 89,902 +0.21(+0.90%)
Jan 09, 2024 23.55 23.58 23.33 23.34 28,803 -0.41(-1.73%)
Jan 08, 2024 23.63 23.78 23.57 23.75 68,000 +0.10(+0.42%)
Jan 05, 2024 23.90 23.99 23.60 23.65 66,123 -0.25(-1.05%)
Jan 04, 2024 23.69 23.90 23.69 23.90 177,696 -0.06(-0.25%)
Jan 03, 2024 23.74 24.06 23.72 23.96 261,010 +0.01(+0.04%)
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.