Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 25.10 25.41 25.07 25.38 62,506 +0.55(+2.22%)
Feb 21, 2024 25.09 25.13 24.67 24.83 61,096 -0.45(-1.78%)
Feb 20, 2024 25.34 25.35 25.06 25.28 68,496 -0.43(-1.67%)
Feb 16, 2024 25.90 26.00 25.55 25.71 504,123 +0.08(+0.31%)
Feb 15, 2024 25.58 25.82 25.40 25.63 207,487 +0.17(+0.67%)
Feb 14, 2024 24.98 25.51 24.98 25.46 76,017 +0.86(+3.50%)
Feb 13, 2024 24.70 24.83 24.40 24.60 79,557 -0.85(-3.34%)
Feb 12, 2024 25.08 25.70 25.08 25.45 75,510 +0.30(+1.19%)
Feb 09, 2024 25.05 25.34 24.89 25.15 95,176 +0.26(+1.04%)
Feb 08, 2024 24.55 24.96 24.53 24.89 73,396 +0.55(+2.26%)
Feb 07, 2024 24.28 24.48 23.98 24.34 248,670 +0.14(+0.58%)
Feb 06, 2024 23.95 24.25 23.94 24.20 59,956 +0.17(+0.71%)
Feb 05, 2024 24.25 24.26 23.88 24.03 68,358 -0.45(-1.84%)
Feb 02, 2024 24.30 24.62 24.19 24.48 82,271 +0.11(+0.45%)
Feb 01, 2024 24.20 24.43 23.89 24.37 64,642 +0.26(+1.08%)
Jan 31, 2024 24.46 24.76 24.08 24.11 382,761 -0.58(-2.35%)
Jan 30, 2024 24.88 24.97 24.64 24.69 79,369 -0.28(-1.12%)
Jan 29, 2024 24.35 24.99 24.35 24.97 58,266 +0.62(+2.55%)
Jan 26, 2024 24.13 24.47 24.13 24.35 35,423 +0.28(+1.16%)
Jan 25, 2024 24.33 24.33 23.93 24.07 44,812 +0.01(+0.04%)
Jan 24, 2024 24.58 24.59 24.05 24.06 47,371 -0.24(-0.99%)
Jan 23, 2024 24.35 24.47 24.15 24.30 72,739 -0.08(-0.33%)
Jan 22, 2024 24.26 24.75 24.23 24.38 70,845 +0.34(+1.41%)
Jan 19, 2024 23.79 24.06 23.57 24.04 105,322 +0.31(+1.31%)
Jan 18, 2024 23.86 23.98 23.54 23.73 92,256 -0.05(-0.21%)
Jan 17, 2024 23.56 23.79 23.45 23.78 143,545 -0.21(-0.88%)
Jan 16, 2024 23.98 24.20 23.82 23.99 517,584 -0.29(-1.19%)
Jan 12, 2024 24.60 24.72 24.24 24.28 45,113 -0.30(-1.22%)
Jan 11, 2024 24.92 25.10 24.30 24.58 90,309 -0.17(-0.69%)
Jan 10, 2024 24.61 24.87 24.44 24.75 122,309 +0.07(+0.28%)
Jan 09, 2024 24.78 24.99 24.65 24.68 50,236 -0.32(-1.28%)
Jan 08, 2024 24.34 25.00 24.34 25.00 115,694 +0.80(+3.31%)
Jan 05, 2024 24.11 24.45 24.09 24.20 25,955 -0.01(-0.04%)
Jan 04, 2024 24.10 24.42 23.97 24.21 51,829 +0.10(+0.41%)
Jan 03, 2024 24.17 24.38 24.06 24.11 107,851 -0.70(-2.82%)
Jan 02, 2024 25.51 25.51 24.76 24.81 334,977 -0.76(-2.97%)
Dec 29, 2023 26.00 26.12 25.44 25.57 91,498 -0.51(-1.96%)
Dec 28, 2023 25.94 26.19 25.93 26.08 86,208 +0.00(+0.01%)
Dec 27, 2023 25.73 26.15 25.73 26.08 276,223 +0.37(+1.44%)
Dec 26, 2023 25.54 25.83 25.52 25.71 94,204 +0.07(+0.27%)
Dec 22, 2023 25.39 25.73 25.39 25.64 97,015 +0.26(+1.02%)
Dec 21, 2023 25.20 25.45 25.11 25.38 69,473 +0.50(+2.01%)
Dec 20, 2023 25.35 25.73 24.88 24.88 120,831 -0.50(-1.97%)
Dec 19, 2023 24.87 25.41 24.87 25.38 181,478 +0.63(+2.55%)
Dec 18, 2023 24.37 24.90 24.37 24.75 476,056 +0.28(+1.14%)
Dec 15, 2023 24.71 24.79 24.39 24.47 79,839 -0.24(-0.97%)
Dec 14, 2023 24.62 25.11 24.43 24.71 146,901 +0.33(+1.35%)
Dec 13, 2023 23.52 24.49 23.39 24.38 89,894 +0.78(+3.31%)
Dec 12, 2023 23.47 23.65 23.37 23.60 102,169 +0.11(+0.47%)
Dec 11, 2023 23.43 23.58 23.41 23.49 52,653 -0.08(-0.34%)
Dec 08, 2023 23.10 23.62 23.10 23.57 139,432 +0.35(+1.51%)
Dec 07, 2023 23.10 23.22 22.94 23.22 139,971 +0.17(+0.74%)
Dec 06, 2023 23.35 23.50 23.02 23.05 97,367 +0.03(+0.13%)
Dec 05, 2023 23.00 23.18 22.91 23.02 71,551 -0.14(-0.60%)
Dec 04, 2023 23.00 23.29 22.94 23.16 69,355 +0.16(+0.70%)
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.