Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 23.46 23.66 23.46 23.61 10,174 +0.23(+0.99%)
Feb 28, 2024 23.31 23.49 23.31 23.38 3,631 +0.00(+0.02%)
Feb 27, 2024 23.48 23.48 23.31 23.38 5,477 +0.05(+0.22%)
Feb 26, 2024 23.45 23.45 23.32 23.32 18,149 -0.06(-0.24%)
Feb 23, 2024 23.25 23.59 23.25 23.38 6,180 +0.05(+0.22%)
Feb 22, 2024 23.35 23.37 23.26 23.33 6,063 -0.01(-0.04%)
Feb 21, 2024 23.27 23.38 23.25 23.34 3,299 +0.05(+0.23%)
Feb 20, 2024 23.01 23.31 23.01 23.29 4,143 +0.06(+0.28%)
Feb 16, 2024 22.73 23.34 22.73 23.22 10,951 -0.12(-0.52%)
Feb 15, 2024 23.06 23.34 23.04 23.34 11,850 +0.49(+2.15%)
Feb 14, 2024 22.78 22.90 22.71 22.85 6,450 +0.20(+0.87%)
Feb 13, 2024 22.75 23.12 22.51 22.65 12,992 -0.57(-2.47%)
Feb 12, 2024 23.04 23.31 23.04 23.23 6,772 +0.22(+0.95%)
Feb 09, 2024 23.06 23.09 22.86 23.01 5,796 +0.04(+0.19%)
Feb 08, 2024 22.84 23.05 22.84 22.96 5,598 +0.00(+0.00%)
Feb 07, 2024 23.07 23.30 22.88 22.96 12,662 -0.11(-0.48%)
Feb 06, 2024 23.03 23.19 22.98 23.07 12,740 +0.12(+0.53%)
Feb 05, 2024 23.36 23.36 22.95 22.95 14,646 -0.42(-1.79%)
Feb 02, 2024 23.54 23.54 23.21 23.37 12,525 -0.23(-0.97%)
Feb 01, 2024 23.54 23.60 23.23 23.60 7,812 +0.12(+0.50%)
Jan 31, 2024 23.91 23.91 23.42 23.48 6,966 -0.32(-1.36%)
Jan 30, 2024 23.82 24.19 23.77 23.81 13,208 +0.04(+0.18%)
Jan 29, 2024 23.50 23.77 23.50 23.77 6,048 +0.10(+0.40%)
Jan 26, 2024 23.70 23.77 23.54 23.67 12,256 +0.11(+0.45%)
Jan 25, 2024 23.28 23.66 23.28 23.56 10,489 +0.14(+0.61%)
Jan 24, 2024 23.70 23.70 23.30 23.42 8,914 -0.04(-0.19%)
Jan 23, 2024 23.43 23.54 23.43 23.47 14,025 +0.01(+0.04%)
Jan 22, 2024 23.32 23.59 23.32 23.46 8,314 +0.13(+0.57%)
Jan 19, 2024 23.13 23.33 22.98 23.32 20,522 +0.12(+0.53%)
Jan 18, 2024 23.54 23.54 22.96 23.20 12,950 -0.08(-0.33%)
Jan 17, 2024 23.49 23.49 23.06 23.28 36,370 -0.31(-1.32%)
Jan 16, 2024 23.69 23.69 23.50 23.59 14,964 -0.16(-0.68%)
Jan 12, 2024 23.97 24.07 23.73 23.75 56,453 -0.22(-0.92%)
Jan 11, 2024 24.46 24.46 23.68 23.97 48,301 -0.25(-1.02%)
Jan 10, 2024 24.31 24.31 24.10 24.22 10,992 -0.09(-0.38%)
Jan 09, 2024 24.19 24.32 24.11 24.31 8,089 -0.16(-0.64%)
Jan 08, 2024 24.06 24.47 24.05 24.46 7,699 +0.26(+1.06%)
Jan 05, 2024 24.29 24.29 23.95 24.21 8,362 -0.08(-0.34%)
Jan 04, 2024 24.11 24.31 24.02 24.29 6,093 +0.35(+1.45%)
Jan 03, 2024 24.37 24.37 23.90 23.94 8,770 -0.42(-1.74%)
Jan 02, 2024 24.24 24.42 24.06 24.37 11,694 +0.30(+1.24%)
Dec 29, 2023 24.31 24.31 23.90 24.07 19,098 -0.05(-0.20%)
Dec 28, 2023 23.96 24.23 23.96 24.12 8,314 +0.09(+0.38%)
Dec 27, 2023 24.29 24.29 23.86 24.02 12,323 -0.09(-0.38%)
Dec 26, 2023 23.81 24.12 23.72 24.12 9,683 +0.33(+1.41%)
Dec 22, 2023 23.65 23.91 23.65 23.78 5,342 +0.13(+0.53%)
Dec 21, 2023 23.77 23.78 23.46 23.66 4,448 +0.17(+0.70%)
Dec 20, 2023 23.92 23.92 23.49 23.49 6,034 -0.43(-1.81%)
Dec 19, 2023 23.74 23.92 23.61 23.92 16,227 +0.38(+1.63%)
Dec 18, 2023 23.88 23.89 23.46 23.54 19,739 -0.08(-0.34%)
Dec 15, 2023 23.80 23.80 23.42 23.62 15,528 -0.30(-1.24%)
Dec 14, 2023 23.68 24.10 23.68 23.92 21,169 +0.59(+2.51%)
Dec 13, 2023 22.70 23.39 22.40 23.33 16,120 +0.76(+3.38%)
Dec 12, 2023 22.43 22.66 22.39 22.57 9,939 -0.06(-0.27%)
Dec 11, 2023 22.63 22.78 22.56 22.63 15,453 -0.10(-0.44%)
Dec 08, 2023 22.75 22.78 22.49 22.73 15,034 +0.11(+0.51%)
Dec 07, 2023 22.59 22.77 22.54 22.61 26,984 +0.06(+0.25%)
Dec 06, 2023 22.73 22.83 22.43 22.56 48,287 +0.06(+0.26%)
Dec 05, 2023 22.20 22.62 22.20 22.50 62,110 -0.18(-0.81%)
Dec 04, 2023 22.20 22.71 22.20 22.68 39,305 +0.12(+0.52%)
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.