Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 24.22 24.26 23.98 24.12 205,179 +0.09(+0.37%)
Feb 28, 2024 23.99 24.08 23.97 24.03 130,731 -0.11(-0.46%)
Feb 27, 2024 24.04 24.15 24.02 24.14 162,585 +0.10(+0.42%)
Feb 26, 2024 24.10 24.10 23.98 24.04 181,698 +0.00(+0.00%)
Feb 23, 2024 24.10 24.10 23.99 24.04 155,000 -0.01(-0.04%)
Feb 22, 2024 24.06 24.07 23.96 24.05 120,738 +0.23(+0.97%)
Feb 21, 2024 23.79 23.82 23.72 23.82 117,381 +0.05(+0.21%)
Feb 20, 2024 23.82 23.84 23.72 23.77 210,350 +0.00(+0.00%)
Feb 16, 2024 23.74 23.85 23.70 23.77 128,054 +0.05(+0.21%)
Feb 15, 2024 23.63 23.72 23.57 23.72 168,157 +0.20(+0.85%)
Feb 14, 2024 23.45 23.53 23.41 23.52 236,999 +0.27(+1.16%)
Feb 13, 2024 23.36 23.39 23.14 23.25 274,399 -0.49(-2.06%)
Feb 12, 2024 23.63 23.79 23.63 23.74 175,224 +0.13(+0.55%)
Feb 09, 2024 23.48 23.62 23.48 23.61 204,254 +0.07(+0.30%)
Feb 08, 2024 23.57 23.57 23.46 23.54 292,051 -0.06(-0.25%)
Feb 07, 2024 23.61 23.65 23.53 23.60 151,591 -0.03(-0.13%)
Feb 06, 2024 23.45 23.63 23.45 23.63 194,697 +0.19(+0.81%)
Feb 05, 2024 23.52 23.52 23.34 23.44 119,897 -0.24(-1.01%)
Feb 02, 2024 23.74 23.74 23.57 23.68 159,497 -0.24(-1.00%)
Feb 01, 2024 23.83 23.92 23.70 23.92 1,178,548 +0.23(+0.97%)
Jan 31, 2024 23.88 23.96 23.64 23.69 144,413 -0.10(-0.42%)
Jan 30, 2024 23.79 23.82 23.70 23.79 202,992 -0.04(-0.17%)
Jan 29, 2024 23.77 23.86 23.64 23.83 163,069 +0.07(+0.29%)
Jan 26, 2024 23.82 23.82 23.71 23.76 179,947 +0.05(+0.21%)
Jan 25, 2024 23.75 23.75 23.59 23.71 148,965 +0.12(+0.51%)
Jan 24, 2024 23.72 23.74 23.59 23.59 147,580 +0.14(+0.58%)
Jan 23, 2024 23.48 23.48 23.34 23.45 288,044 -0.05(-0.19%)
Jan 22, 2024 23.49 23.56 23.44 23.50 147,040 +0.13(+0.56%)
Jan 19, 2024 23.33 23.37 23.15 23.37 177,117 +0.03(+0.13%)
Jan 18, 2024 23.29 23.34 23.19 23.34 131,647 +0.21(+0.91%)
Jan 17, 2024 23.07 23.13 22.95 23.13 314,279 -0.25(-1.07%)
Jan 16, 2024 23.59 23.59 23.32 23.38 156,295 -0.47(-1.97%)
Jan 12, 2024 23.93 24.17 23.79 23.85 158,154 +0.08(+0.34%)
Jan 11, 2024 23.85 23.85 23.54 23.77 231,244 -0.05(-0.21%)
Jan 10, 2024 23.81 23.86 23.74 23.82 144,901 +0.09(+0.38%)
Jan 09, 2024 23.79 23.79 23.68 23.73 159,766 -0.16(-0.69%)
Jan 08, 2024 23.65 23.90 23.65 23.89 180,466 +0.29(+1.25%)
Jan 05, 2024 23.57 23.80 23.50 23.60 140,654 -0.05(-0.21%)
Jan 04, 2024 23.56 23.74 23.56 23.65 147,550 +0.07(+0.30%)
Jan 03, 2024 23.61 23.64 23.47 23.58 124,174 -0.29(-1.21%)
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.