Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 24.91 24.91 24.73 24.79 110,877 +0.08(+0.32%)
Feb 28, 2024 24.93 24.93 24.69 24.71 136,081 -0.34(-1.35%)
Feb 27, 2024 25.02 25.07 25.02 25.05 98,638 -0.01(-0.06%)
Feb 26, 2024 25.09 25.10 25.00 25.06 215,909 -0.18(-0.72%)
Feb 23, 2024 25.19 25.26 25.15 25.24 82,868 +0.02(+0.10%)
Feb 22, 2024 25.21 25.24 25.11 25.22 72,895 +0.25(+1.00%)
Feb 21, 2024 24.92 25.00 24.89 24.97 141,645 +0.05(+0.22%)
Feb 20, 2024 24.93 24.98 24.86 24.91 108,841 +0.07(+0.28%)
Feb 16, 2024 24.71 24.88 24.71 24.85 120,662 +0.21(+0.83%)
Feb 15, 2024 24.52 24.65 24.52 24.64 162,215 +0.10(+0.40%)
Feb 14, 2024 24.48 24.54 24.43 24.54 69,872 +0.36(+1.50%)
Feb 13, 2024 24.33 24.33 24.08 24.18 53,321 -0.41(-1.67%)
Feb 12, 2024 24.41 24.70 24.41 24.59 91,815 +0.10(+0.40%)
Feb 09, 2024 24.47 24.51 24.33 24.49 90,776 +0.05(+0.21%)
Feb 08, 2024 24.52 24.54 24.41 24.44 97,090 -0.17(-0.70%)
Feb 07, 2024 24.59 24.67 24.53 24.62 74,224 +0.02(+0.08%)
Feb 06, 2024 24.47 24.60 24.42 24.60 75,250 +0.44(+1.84%)
Feb 05, 2024 24.11 24.19 24.01 24.15 58,102 -0.02(-0.08%)
Feb 02, 2024 24.17 24.17 24.05 24.17 71,306 -0.08(-0.32%)
Feb 01, 2024 24.19 24.27 24.11 24.25 73,323 +0.27(+1.12%)
Jan 31, 2024 24.04 24.19 23.98 23.98 86,613 -0.05(-0.22%)
Jan 30, 2024 23.88 24.03 23.88 24.03 208,091 -0.14(-0.57%)
Jan 29, 2024 24.18 24.21 24.07 24.17 105,896 +0.13(+0.53%)
Jan 26, 2024 24.00 24.06 23.98 24.04 99,430 +0.06(+0.24%)
Jan 25, 2024 23.99 24.01 23.87 23.99 61,889 +0.15(+0.62%)
Jan 24, 2024 23.99 23.99 23.80 23.84 189,444 +0.35(+1.48%)
Jan 23, 2024 23.47 23.51 23.39 23.49 99,166 +0.04(+0.17%)
Jan 22, 2024 23.36 23.51 23.36 23.45 160,852 -0.11(-0.48%)
Jan 19, 2024 23.43 23.57 23.35 23.56 150,290 +0.22(+0.92%)
Jan 18, 2024 23.37 23.40 23.29 23.35 1,554,904 +0.12(+0.50%)
Jan 17, 2024 23.20 23.27 23.16 23.23 76,050 -0.36(-1.53%)
Jan 16, 2024 23.78 23.78 23.59 23.59 118,329 -0.54(-2.22%)
Jan 12, 2024 24.23 24.27 24.12 24.13 37,930 +0.15(+0.61%)
Jan 11, 2024 24.05 24.05 23.86 23.99 87,354 +0.02(+0.08%)
Jan 10, 2024 23.98 23.98 23.89 23.97 82,972 +0.02(+0.08%)
Jan 09, 2024 24.01 24.03 23.92 23.95 62,071 -0.36(-1.48%)
Jan 08, 2024 24.11 24.31 24.11 24.31 100,152 -0.03(-0.13%)
Jan 05, 2024 24.26 24.45 24.26 24.34 66,684 +0.13(+0.52%)
Jan 04, 2024 24.26 24.33 24.20 24.21 52,457 -0.03(-0.12%)
Jan 03, 2024 24.15 24.29 24.14 24.24 82,414 -0.14(-0.56%)
Jan 02, 2024 24.42 24.45 24.30 24.38 77,840 -0.26(-1.07%)
Dec 29, 2023 24.60 24.71 24.58 24.64 146,528 +0.01(+0.04%)
Dec 28, 2023 24.51 24.71 24.51 24.63 166,402 +0.19(+0.76%)
Dec 27, 2023 24.42 24.47 24.39 24.44 53,740 +0.15(+0.60%)
Dec 26, 2023 24.22 24.33 24.22 24.30 160,893 +0.20(+0.81%)
Dec 22, 2023 24.12 24.17 24.04 24.10 152,570 -0.03(-0.12%)
Dec 21, 2023 23.98 24.13 23.98 24.13 148,904 +0.51(+2.15%)
Dec 20, 2023 23.85 23.94 23.62 23.62 276,257 -0.43(-1.79%)
Dec 19, 2023 23.99 24.10 23.99 24.05 82,608 +0.12(+0.50%)
Dec 18, 2023 23.92 23.94 23.84 23.93 106,328 +0.05(+0.20%)
Dec 15, 2023 23.93 24.00 23.88 23.89 266,045 -0.15(-0.61%)
Dec 14, 2023 23.78 24.03 23.78 24.03 498,269 +0.28(+1.19%)
Dec 13, 2023 23.39 23.75 23.27 23.75 92,565 +0.31(+1.33%)
Dec 12, 2023 23.38 23.45 23.30 23.44 161,132 -0.00(-0.00%)
Dec 11, 2023 23.34 23.45 23.30 23.44 167,519 +0.14(+0.58%)
Dec 08, 2023 23.25 23.36 23.22 23.30 119,561 -0.11(-0.46%)
Dec 07, 2023 23.39 23.42 23.31 23.41 110,584 +0.10(+0.42%)
Dec 06, 2023 23.43 23.49 23.31 23.31 147,939 -0.06(-0.25%)
Dec 05, 2023 23.31 23.38 23.27 23.37 109,720 -0.09(-0.37%)
Dec 04, 2023 23.55 23.59 23.45 23.46 121,178 -0.24(-1.02%)
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.