Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 23.98 24.01 23.92 24.01 83,395 +0.12(+0.50%)
Feb 16, 2024 23.95 23.95 23.85 23.89 6,936 +0.16(+0.67%)
Feb 15, 2024 23.80 23.82 23.73 23.73 4,278 -0.37(-1.55%)
Feb 14, 2024 24.25 24.25 24.07 24.10 6,645 -0.09(-0.37%)
Feb 13, 2024 24.26 24.27 24.19 24.19 2,811 +0.15(+0.64%)
Feb 12, 2024 24.26 24.26 24.04 24.04 4,815 -0.33(-1.35%)
Feb 09, 2024 24.22 24.39 24.19 24.37 9,196 +0.26(+1.06%)
Feb 08, 2024 24.01 24.12 24.01 24.11 14,247 +0.05(+0.19%)
Feb 07, 2024 24.00 24.11 24.00 24.07 4,293 +0.49(+2.07%)
Feb 06, 2024 23.69 23.69 23.56 23.58 1,032 -0.14(-0.58%)
Feb 05, 2024 23.65 23.72 23.65 23.72 9,115 +0.11(+0.47%)
Feb 02, 2024 23.65 23.72 23.57 23.61 11,080 +0.02(+0.10%)
Feb 01, 2024 23.65 23.75 23.58 23.58 1,382,630 -0.07(-0.30%)
Jan 31, 2024 23.68 23.68 23.49 23.65 4,769 -0.14(-0.58%)
Jan 30, 2024 23.70 23.79 23.70 23.79 6,243 +0.16(+0.70%)
Jan 29, 2024 23.68 23.69 23.62 23.63 6,990 -0.01(-0.04%)
Jan 26, 2024 23.52 23.65 23.52 23.64 2,995 -0.04(-0.15%)
Jan 25, 2024 23.61 23.68 23.60 23.67 1,391 -0.09(-0.39%)
Jan 24, 2024 23.62 23.81 23.62 23.76 11,903 +0.12(+0.52%)
Jan 23, 2024 23.49 23.68 23.48 23.64 7,306 +0.00(+0.02%)
Jan 22, 2024 23.60 23.68 23.57 23.64 5,775 -0.05(-0.20%)
Jan 19, 2024 23.77 23.77 23.67 23.68 5,230 +0.11(+0.45%)
Jan 18, 2024 24.84 24.84 23.49 23.57 1,822 +0.01(+0.04%)
Jan 17, 2024 23.50 23.59 23.50 23.57 4,498 +0.11(+0.45%)
Jan 16, 2024 23.51 23.55 23.46 23.46 2,779 +0.08(+0.34%)
Jan 12, 2024 23.30 23.38 23.30 23.38 1,383 +0.35(+1.51%)
Jan 11, 2024 23.03 23.03 23.03 23.03 116 +0.29(+1.26%)
Jan 10, 2024 22.80 22.80 22.69 22.75 1,933 +0.11(+0.49%)
Jan 09, 2024 22.56 22.64 22.53 22.64 6,878 +0.11(+0.51%)
Jan 08, 2024 22.58 22.60 22.48 22.52 4,695 -0.09(-0.39%)
Jan 05, 2024 22.58 22.67 22.58 22.61 3,284 -0.17(-0.73%)
Jan 04, 2024 22.95 22.95 22.76 22.78 8,798 -0.01(-0.07%)
Jan 03, 2024 22.70 22.79 22.70 22.79 1,282 +0.41(+1.83%)
Jan 02, 2024 22.25 22.49 22.14 22.38 364,124 +0.13(+0.57%)
Dec 29, 2023 22.30 22.30 22.12 22.25 5,635 -0.07(-0.30%)
Dec 28, 2023 22.52 22.52 22.32 22.32 5,898 -0.05(-0.23%)
Dec 27, 2023 22.39 22.40 22.37 22.37 1,843 +0.04(+0.17%)
Dec 26, 2023 23.44 23.44 22.32 22.33 109,544 -0.08(-0.36%)
Dec 22, 2023 22.43 22.44 22.41 22.41 5,104 +0.20(+0.89%)
Dec 21, 2023 22.22 22.23 22.15 22.22 4,892 -0.03(-0.13%)
Dec 20, 2023 22.14 22.24 22.11 22.24 2,933 +0.10(+0.46%)
Dec 19, 2023 22.27 22.27 22.12 22.14 53,921 -0.17(-0.75%)
Dec 18, 2023 22.26 22.33 22.26 22.31 3,480 +0.21(+0.94%)
Dec 15, 2023 22.06 22.12 22.06 22.10 6,438 +0.14(+0.64%)
Dec 14, 2023 21.95 21.96 21.87 21.96 14,101 -0.16(-0.71%)
Dec 13, 2023 22.31 22.31 22.12 22.12 1,547 -0.11(-0.48%)
Dec 12, 2023 22.24 22.24 22.23 22.23 427 +0.06(+0.28%)
Dec 11, 2023 22.09 22.16 22.09 22.16 9,873 +0.09(+0.39%)
Dec 08, 2023 22.12 22.12 22.05 22.08 25,581 -0.07(-0.31%)
Dec 07, 2023 22.22 22.22 22.12 22.15 3,767 -0.06(-0.27%)
Dec 06, 2023 22.13 22.23 21.89 22.21 74,435 -0.08(-0.37%)
Dec 05, 2023 22.31 22.31 22.29 22.29 1,196 +0.01(+0.04%)
Dec 04, 2023 22.34 22.35 22.26 22.28 9,681 -0.12(-0.55%)
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.