Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.95 24.97 24.86 24.97 2,088 -0.48(-1.89%)
Mar 26, 2024 25.55 25.55 25.33 25.45 5,533 +0.16(+0.63%)
Mar 25, 2024 25.54 25.71 25.28 25.29 1,664 +0.12(+0.48%)
Mar 22, 2024 25.17 25.17 25.17 25.17 13,406 -0.53(-2.07%)
Mar 21, 2024 25.46 25.70 25.46 25.70 27,737 -0.45(-1.72%)
Mar 20, 2024 25.95 26.15 25.90 26.15 2,033 +0.17(+0.67%)
Mar 19, 2024 25.89 26.01 25.84 25.98 3,044 -0.11(-0.43%)
Mar 18, 2024 26.10 26.10 26.08 26.09 1,252 +0.26(+0.99%)
Mar 15, 2024 25.82 25.83 25.76 25.83 4,277 +0.12(+0.47%)
Mar 14, 2024 25.80 25.80 25.68 25.71 13,347 +0.16(+0.63%)
Mar 13, 2024 25.57 25.65 25.55 25.55 2,165 -0.16(-0.62%)
Mar 12, 2024 25.65 25.77 25.65 25.71 13,136 +0.09(+0.35%)
Mar 11, 2024 25.55 25.62 25.55 25.62 1,484 -0.12(-0.47%)
Mar 08, 2024 25.84 25.84 25.70 25.74 4,159 +0.13(+0.51%)
Mar 07, 2024 25.60 25.65 25.55 25.61 2,857 +0.15(+0.59%)
Mar 06, 2024 25.45 25.52 25.45 25.46 2,569 +0.52(+2.09%)
Mar 05, 2024 25.00 25.01 24.94 24.94 3,302 -0.38(-1.51%)
Mar 04, 2024 25.32 25.38 25.32 25.32 4,846 -0.35(-1.35%)
Mar 01, 2024 25.62 25.67 25.62 25.67 2,537 +0.14(+0.55%)
Feb 29, 2024 25.58 25.58 25.51 25.52 2,518 +0.08(+0.33%)
Feb 28, 2024 25.48 25.48 25.44 25.44 1,403 -0.01(-0.03%)
Feb 27, 2024 25.43 25.50 25.43 25.45 1,737 -0.39(-1.52%)
Feb 26, 2024 26.18 26.18 25.84 25.84 4,296 -0.27(-1.05%)
Feb 23, 2024 26.14 26.15 25.46 26.11 6,957 +0.35(+1.38%)
Feb 22, 2024 25.76 25.86 25.45 25.76 3,482 +0.16(+0.63%)
Feb 21, 2024 25.50 25.81 25.50 25.60 1,042 -0.43(-1.67%)
Feb 20, 2024 26.10 26.12 26.02 26.04 6,311 +0.14(+0.56%)
Feb 16, 2024 26.01 26.01 25.89 25.89 975 -0.11(-0.44%)
Feb 15, 2024 25.93 26.11 25.88 26.00 4,699 -0.01(-0.02%)
Feb 14, 2024 25.70 26.01 25.57 26.01 6,981 +0.14(+0.54%)
Feb 13, 2024 26.15 26.20 25.87 25.87 7,339 -0.36(-1.37%)
Feb 12, 2024 26.36 26.44 26.23 26.23 6,124 +0.03(+0.10%)
Feb 09, 2024 26.20 26.24 26.19 26.20 11,612 +0.32(+1.26%)
Feb 08, 2024 25.87 25.97 25.82 25.88 7,220 -0.47(-1.78%)
Feb 07, 2024 26.35 26.50 26.16 26.35 4,447 -0.17(-0.64%)
Feb 06, 2024 26.57 26.67 26.52 26.52 5,201 -0.46(-1.70%)
Feb 05, 2024 26.93 27.03 26.92 26.98 6,849 +0.47(+1.77%)
Feb 02, 2024 26.48 26.58 26.45 26.51 4,202 +0.01(+0.04%)
Feb 01, 2024 26.43 26.59 26.39 26.50 13,362 -0.05(-0.19%)
Jan 31, 2024 26.48 26.55 26.00 26.55 8,377 -0.01(-0.04%)
Jan 30, 2024 26.56 26.61 26.52 26.56 2,610 -0.10(-0.38%)
Jan 29, 2024 26.65 26.68 26.62 26.66 4,240 +0.03(+0.11%)
Jan 26, 2024 26.70 26.81 26.63 26.63 4,917 +0.08(+0.30%)
Jan 25, 2024 26.47 26.55 26.38 26.55 10,021 +0.06(+0.23%)
Jan 24, 2024 26.73 26.81 26.49 26.49 20,615 -0.03(-0.11%)
Jan 23, 2024 26.41 26.59 26.41 26.52 38,616 +0.84(+3.27%)
Jan 22, 2024 25.58 25.90 25.50 25.68 84,839 +0.39(+1.54%)
Jan 19, 2024 25.07 25.32 25.07 25.29 8,300 -0.04(-0.15%)
Jan 18, 2024 25.30 25.36 25.21 25.33 67,274 +0.39(+1.56%)
Jan 17, 2024 24.91 24.99 24.88 24.94 20,174 -0.29(-1.15%)
Jan 16, 2024 25.31 25.31 25.17 25.23 2,561 -0.71(-2.76%)
Jan 12, 2024 26.08 26.08 25.94 25.95 12,158 +0.00(+0.02%)
Jan 11, 2024 25.81 26.00 25.81 25.94 5,320 -0.14(-0.56%)
Jan 10, 2024 26.15 26.17 26.07 26.09 13,833 -0.02(-0.07%)
Jan 09, 2024 26.06 26.14 26.05 26.10 9,921 +0.44(+1.73%)
Jan 08, 2024 25.62 25.71 25.62 25.66 3,058 +0.20(+0.79%)
Jan 05, 2024 25.45 25.63 25.43 25.46 4,167 +0.35(+1.39%)
Jan 04, 2024 25.07 25.23 25.07 25.11 20,705 +0.82(+3.38%)
Jan 03, 2024 24.36 24.40 24.29 24.29 5,301 -0.24(-0.98%)
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.