Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.19 25.39 25.19 25.28 17,004 -0.01(-0.04%)
Mar 27, 2024 25.20 25.30 25.07 25.29 7,703 +0.04(+0.18%)
Mar 26, 2024 25.17 25.33 25.01 25.24 1,837 +0.10(+0.40%)
Mar 25, 2024 25.31 25.31 24.98 25.15 3,407 +0.02(+0.09%)
Mar 22, 2024 25.21 25.27 25.01 25.12 4,596 -0.08(-0.31%)
Mar 21, 2024 25.29 25.29 25.10 25.20 1,562 +0.01(+0.02%)
Mar 20, 2024 25.31 25.31 25.19 25.19 2,188 +0.01(+0.06%)
Mar 19, 2024 25.10 26.44 25.04 25.18 6,213 +0.04(+0.18%)
Mar 18, 2024 25.14 25.14 25.14 25.14 881 -0.10(-0.39%)
Mar 15, 2024 25.05 25.25 24.93 25.23 4,030 +0.12(+0.47%)
Mar 14, 2024 25.02 25.42 24.95 25.12 10,428 +0.12(+0.48%)
Mar 13, 2024 25.11 25.17 24.84 25.00 9,108 +0.07(+0.27%)
Mar 12, 2024 24.80 24.94 24.80 24.93 2,091 -0.20(-0.81%)
Mar 11, 2024 24.92 25.13 24.92 25.13 3,042 +0.20(+0.80%)
Mar 08, 2024 24.91 25.09 24.79 24.93 17,433 +0.11(+0.46%)
Mar 07, 2024 24.91 25.01 24.82 24.82 11,846 -0.10(-0.42%)
Mar 06, 2024 25.03 25.07 24.75 24.92 11,847 -0.06(-0.24%)
Mar 05, 2024 25.15 25.15 24.97 24.98 8,039 +0.00(+0.01%)
Mar 04, 2024 24.84 25.13 24.76 24.98 11,914 +0.15(+0.59%)
Mar 01, 2024 24.80 25.00 24.76 24.83 4,249 -0.10(-0.38%)
Feb 29, 2024 25.02 25.05 24.79 24.93 3,476 -0.14(-0.57%)
Feb 28, 2024 24.98 25.07 24.90 25.07 2,329 +0.17(+0.68%)
Feb 27, 2024 24.90 25.08 24.79 24.90 17,547 +0.03(+0.13%)
Feb 26, 2024 24.86 24.90 24.74 24.87 1,538 +0.00(+0.01%)
Feb 23, 2024 24.82 25.00 24.75 24.87 11,716 +0.07(+0.28%)
Feb 22, 2024 24.84 24.84 24.71 24.80 4,406 -0.04(-0.18%)
Feb 21, 2024 24.80 24.85 24.80 24.84 3,300 +0.04(+0.15%)
Feb 20, 2024 24.81 24.88 24.80 24.80 1,854 +0.01(+0.06%)
Feb 16, 2024 24.75 24.84 24.75 24.79 6,762 -0.01(-0.04%)
Feb 15, 2024 24.74 24.80 24.69 24.80 4,210 +0.01(+0.04%)
Feb 14, 2024 24.67 24.86 24.67 24.79 1,594 -0.16(-0.65%)
Feb 13, 2024 25.01 25.11 24.82 24.95 6,866 +0.07(+0.27%)
Feb 12, 2024 24.95 25.05 24.82 24.88 7,381 -0.14(-0.54%)
Feb 09, 2024 24.92 25.03 24.69 25.02 3,459 +0.02(+0.09%)
Feb 08, 2024 25.00 25.01 24.66 24.99 8,672 +0.11(+0.43%)
Feb 07, 2024 24.75 25.03 24.75 24.89 3,857 +0.15(+0.59%)
Feb 06, 2024 24.74 24.74 24.74 24.74 260 -0.11(-0.46%)
Feb 05, 2024 24.79 24.85 24.67 24.85 6,829 +0.32(+1.31%)
Feb 02, 2024 24.88 24.88 24.53 24.53 23,502 -0.23(-0.93%)
Feb 01, 2024 24.85 24.88 24.59 24.76 8,532 -0.07(-0.30%)
Jan 31, 2024 24.85 24.86 24.66 24.84 5,734 -0.13(-0.54%)
Jan 30, 2024 24.75 24.97 24.67 24.97 29,677 +0.22(+0.88%)
Jan 29, 2024 24.80 24.90 24.75 24.75 14,302 +0.04(+0.18%)
Jan 26, 2024 24.73 24.90 24.63 24.71 7,757 -0.02(-0.10%)
Jan 25, 2024 24.69 24.80 24.58 24.73 39,961 +0.03(+0.12%)
Jan 24, 2024 24.72 24.72 24.70 24.70 2,427 +0.03(+0.12%)
Jan 23, 2024 24.65 24.72 24.63 24.67 1,395 -0.02(-0.08%)
Jan 22, 2024 24.86 24.86 24.58 24.69 3,394 +0.05(+0.20%)
Jan 19, 2024 24.61 24.79 24.48 24.64 8,168 -0.06(-0.24%)
Jan 18, 2024 24.60 24.81 24.60 24.70 13,330 +0.10(+0.41%)
Jan 17, 2024 24.74 24.74 24.58 24.60 8,742 -0.11(-0.44%)
Jan 16, 2024 24.70 24.71 24.53 24.71 7,189 -0.09(-0.36%)
Jan 12, 2024 24.83 24.84 24.60 24.80 6,088 +0.11(+0.46%)
Jan 11, 2024 24.60 24.69 24.60 24.69 1,265 +0.01(+0.05%)
Jan 10, 2024 24.68 24.70 24.53 24.67 83,037 -0.02(-0.08%)
Jan 09, 2024 24.88 24.88 24.56 24.69 1,654 +0.01(+0.05%)
Jan 08, 2024 24.70 24.70 24.52 24.68 10,958 +0.09(+0.37%)
Jan 05, 2024 24.59 24.66 24.51 24.59 20,933 +0.04(+0.17%)
Jan 04, 2024 24.53 24.82 24.45 24.55 14,754 +0.03(+0.11%)
Jan 03, 2024 24.79 24.86 24.52 24.52 12,207 -0.11(-0.44%)
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.