Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 24.81 24.81 24.33 24.38 206,008 -0.10(-0.41%)
Apr 12, 2024 24.75 24.77 24.44 24.48 292,879 -0.41(-1.67%)
Apr 11, 2024 24.77 24.93 24.66 24.89 225,444 +0.07(+0.30%)
Apr 10, 2024 24.87 24.93 24.70 24.82 233,868 -0.34(-1.35%)
Apr 09, 2024 25.26 25.27 25.05 25.16 172,571 +0.04(+0.16%)
Apr 08, 2024 25.00 25.16 25.00 25.12 1,653,790 +0.17(+0.68%)
Apr 05, 2024 24.79 25.00 24.79 24.95 1,792,947 +0.11(+0.44%)
Apr 04, 2024 25.24 25.24 24.81 24.84 413,471 -0.18(-0.72%)
Apr 03, 2024 24.74 25.03 24.74 25.02 187,232 +0.25(+1.01%)
Apr 02, 2024 24.70 24.77 24.69 24.77 5,897,624 -0.21(-0.84%)
Apr 01, 2024 25.15 25.16 24.92 24.98 580,728 -0.08(-0.32%)
Mar 28, 2024 25.01 25.07 24.71 25.06 161,899 -0.04(-0.16%)
Mar 27, 2024 24.91 25.10 24.91 25.10 3,962,828 +0.21(+0.84%)
Mar 26, 2024 24.91 24.96 24.87 24.89 6,426,947 +0.09(+0.36%)
Mar 25, 2024 24.78 24.85 24.71 24.80 154,320 +0.00(+0.00%)
Mar 22, 2024 24.90 24.90 24.77 24.80 172,125 -0.10(-0.40%)
Mar 21, 2024 24.97 24.97 24.86 24.90 188,183 -0.03(-0.12%)
Mar 20, 2024 24.67 24.94 24.62 24.93 393,819 +0.27(+1.09%)
Mar 19, 2024 24.65 24.69 24.53 24.66 201,968 +0.02(+0.06%)
Mar 18, 2024 24.78 24.89 24.62 24.64 165,138 +0.00(+0.02%)
Mar 15, 2024 24.80 24.80 24.55 24.64 127,357 +0.04(+0.16%)
Mar 14, 2024 24.83 24.83 24.50 24.60 117,458 -0.15(-0.61%)
Mar 13, 2024 24.74 24.80 24.69 24.75 173,012 +0.00(+0.00%)
Mar 12, 2024 24.67 24.76 24.52 24.75 168,268 +0.17(+0.69%)
Mar 11, 2024 24.59 24.59 24.46 24.58 176,985 -0.19(-0.77%)
Mar 08, 2024 24.89 24.97 24.74 24.77 217,149 -0.05(-0.20%)
Mar 07, 2024 24.80 24.85 24.43 24.82 220,072 +0.25(+1.02%)
Mar 06, 2024 24.54 24.65 24.50 24.57 255,299 +0.34(+1.38%)
Mar 05, 2024 24.29 24.34 24.17 24.23 198,001 -0.00(-0.02%)
Mar 04, 2024 24.24 24.31 24.18 24.24 346,940 -0.12(-0.49%)
Mar 01, 2024 24.20 24.36 24.10 24.36 176,982 +0.24(+1.00%)
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%)
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.