Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 23.48 23.51 23.43 23.48 5,601 -0.04(-0.15%)
Apr 16, 2024 23.36 23.55 23.36 23.52 10,525 +0.16(+0.70%)
Apr 15, 2024 23.19 23.39 23.18 23.36 10,793 +0.18(+0.76%)
Apr 12, 2024 22.96 23.18 22.96 23.18 6,081 +0.15(+0.66%)
Apr 11, 2024 23.20 23.20 23.02 23.03 10,611 -0.28(-1.18%)
Apr 10, 2024 23.31 23.34 23.27 23.30 2,908 +0.11(+0.49%)
Apr 09, 2024 23.46 23.46 23.17 23.19 2,833 -0.31(-1.31%)
Apr 08, 2024 23.52 23.55 23.48 23.50 7,699 -0.06(-0.25%)
Apr 05, 2024 23.51 23.60 23.46 23.56 14,064 +0.08(+0.36%)
Apr 04, 2024 23.54 23.54 23.45 23.47 11,611 -0.04(-0.17%)
Apr 03, 2024 23.57 23.60 23.51 23.51 7,859 -0.04(-0.16%)
Apr 02, 2024 23.44 23.67 23.44 23.55 16,921 +0.09(+0.37%)
Apr 01, 2024 23.54 23.54 23.43 23.46 6,569 +0.11(+0.49%)
Mar 28, 2024 23.69 23.73 23.35 23.35 9,471 -0.33(-1.41%)
Mar 27, 2024 23.61 23.69 23.57 23.68 3,828 +0.05(+0.21%)
Mar 26, 2024 23.56 23.65 23.55 23.64 4,609 -0.04(-0.18%)
Mar 25, 2024 23.60 23.71 23.50 23.68 11,940 -0.09(-0.38%)
Mar 22, 2024 23.82 23.83 23.72 23.77 28,644 -0.10(-0.43%)
Mar 21, 2024 23.93 23.93 23.77 23.87 38,175 -0.08(-0.32%)
Mar 20, 2024 23.98 24.07 23.93 23.95 6,215 -0.01(-0.06%)
Mar 19, 2024 23.87 23.97 23.87 23.96 6,614 +0.06(+0.26%)
Mar 18, 2024 23.90 23.95 23.90 23.90 2,816 -0.08(-0.32%)
Mar 15, 2024 23.90 24.01 23.90 23.98 13,023 +0.14(+0.60%)
Mar 14, 2024 23.76 23.83 23.76 23.83 6,274 +0.15(+0.64%)
Mar 13, 2024 23.77 23.77 23.68 23.68 4,970 -0.04(-0.17%)
Mar 12, 2024 23.60 23.72 23.60 23.72 7,570 +0.24(+1.01%)
Mar 11, 2024 23.32 23.49 23.32 23.48 8,821 +0.13(+0.58%)
Mar 08, 2024 23.27 23.39 23.25 23.35 9,114 +0.05(+0.20%)
Mar 07, 2024 23.25 23.32 23.25 23.30 2,378 +0.03(+0.13%)
Mar 06, 2024 23.53 23.53 23.20 23.27 20,257 -0.02(-0.09%)
Mar 05, 2024 23.42 23.42 23.28 23.29 80,926 -0.20(-0.85%)
Mar 04, 2024 23.60 23.60 23.48 23.49 7,911 -0.23(-0.97%)
Mar 01, 2024 24.01 24.01 23.59 23.72 21,081 -0.04(-0.16%)
Feb 29, 2024 24.00 24.00 23.74 23.76 5,343 -0.30(-1.26%)
Feb 28, 2024 24.07 24.07 24.02 24.06 3,399 -0.03(-0.12%)
Feb 27, 2024 24.12 24.12 24.04 24.09 1,531 -0.20(-0.82%)
Feb 26, 2024 24.25 24.29 24.22 24.29 12,267 +0.19(+0.79%)
Feb 23, 2024 24.22 24.22 24.10 24.10 7,898 +0.04(+0.17%)
Feb 22, 2024 23.95 24.06 23.95 24.06 9,594 +0.11(+0.46%)
Feb 21, 2024 23.93 23.95 23.91 23.95 41,944 -0.06(-0.25%)
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%)
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.