Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.90 23.00 22.90 22.95 1,686 +0.18(+0.81%)
Mar 26, 2024 22.82 22.82 22.77 22.77 1,091 -0.18(-0.76%)
Mar 25, 2024 22.83 22.97 22.83 22.95 1,173 -0.03(-0.15%)
Mar 22, 2024 22.85 22.98 22.77 22.98 1,838 +0.02(+0.11%)
Mar 21, 2024 22.92 22.99 22.92 22.95 2,510 +0.06(+0.26%)
Mar 20, 2024 22.80 22.90 22.80 22.90 504 +0.10(+0.43%)
Mar 19, 2024 22.79 22.80 22.79 22.80 368 +0.08(+0.33%)
Mar 18, 2024 22.74 22.81 22.72 22.72 610 +0.07(+0.31%)
Mar 15, 2024 22.68 22.68 22.65 22.65 543 -0.10(-0.42%)
Mar 14, 2024 22.67 22.75 22.67 22.75 547 -0.15(-0.67%)
Mar 13, 2024 22.92 22.93 22.87 22.90 4,398 +0.06(+0.26%)
Mar 12, 2024 23.01 23.01 22.81 22.84 4,917 +0.07(+0.30%)
Mar 11, 2024 22.76 22.94 22.76 22.77 3,555 -0.01(-0.04%)
Mar 08, 2024 22.86 22.91 22.58 22.78 8,470 -0.08(-0.36%)
Mar 07, 2024 23.11 23.11 22.73 22.86 5,639 +0.02(+0.09%)
Mar 06, 2024 22.71 22.84 22.70 22.84 3,976 +0.13(+0.57%)
Mar 05, 2024 22.67 22.77 22.67 22.71 1,475 +0.08(+0.37%)
Mar 04, 2024 22.58 22.75 22.58 22.63 2,544 -0.01(-0.04%)
Mar 01, 2024 22.85 22.85 22.57 22.64 11,714 +0.08(+0.35%)
Feb 29, 2024 22.50 22.70 22.50 22.56 2,319 -0.00(-0.01%)
Feb 28, 2024 22.45 22.72 22.45 22.56 26,008 -0.04(-0.17%)
Feb 27, 2024 23.01 23.01 22.45 22.60 4,098 -0.00(-0.01%)
Feb 26, 2024 22.62 22.62 22.48 22.60 2,772 -0.09(-0.38%)
Feb 23, 2024 22.57 22.69 22.57 22.69 3,991 +0.07(+0.29%)
Feb 22, 2024 22.77 22.77 22.53 22.62 10,966 -0.25(-1.11%)
Feb 21, 2024 22.82 22.88 22.82 22.88 479 +0.00(+0.00%)
Feb 20, 2024 22.82 22.93 22.80 22.87 5,973 -0.01(-0.03%)
Feb 16, 2024 22.85 22.95 22.78 22.88 2,069 -0.00(-0.00%)
Feb 15, 2024 22.86 22.95 22.80 22.88 6,108 +0.10(+0.46%)
Feb 14, 2024 23.22 23.22 22.77 22.78 2,266 -0.02(-0.08%)
Feb 13, 2024 22.50 22.80 22.50 22.80 6,172 +0.06(+0.26%)
Feb 12, 2024 22.72 22.76 22.70 22.74 14,843 -0.04(-0.18%)
Feb 09, 2024 22.76 22.91 22.76 22.78 17,009 -0.07(-0.30%)
Feb 08, 2024 22.79 22.85 22.77 22.85 4,680 -0.02(-0.10%)
Feb 07, 2024 22.89 22.97 22.84 22.87 9,796 -0.03(-0.11%)
Feb 06, 2024 22.91 22.92 22.78 22.90 1,791 +0.03(+0.12%)
Feb 05, 2024 22.86 22.87 22.86 22.87 1,725 +0.02(+0.07%)
Feb 02, 2024 22.69 22.88 22.69 22.85 4,393 -0.01(-0.06%)
Feb 01, 2024 22.91 22.98 22.85 22.87 2,069 +0.06(+0.25%)
Jan 31, 2024 22.80 22.84 22.80 22.81 1,564 +0.01(+0.05%)
Jan 30, 2024 22.82 22.91 22.80 22.80 1,497 -0.02(-0.09%)
Jan 29, 2024 22.72 22.83 22.71 22.82 1,687 +0.16(+0.69%)
Jan 26, 2024 22.70 22.70 22.66 22.66 5,058 -0.05(-0.21%)
Jan 25, 2024 22.75 22.75 22.48 22.71 4,636 +0.08(+0.35%)
Jan 24, 2024 22.67 22.74 22.61 22.63 16,705 -0.04(-0.16%)
Jan 23, 2024 22.72 22.72 22.66 22.67 11,374 -0.08(-0.35%)
Jan 22, 2024 22.73 22.83 22.73 22.75 21,263 -0.09(-0.41%)
Jan 19, 2024 22.78 22.86 22.77 22.84 11,066 +0.17(+0.74%)
Jan 18, 2024 22.81 22.81 22.61 22.68 17,671 -0.19(-0.84%)
Jan 17, 2024 22.82 22.92 22.82 22.87 2,982 +0.03(+0.14%)
Jan 16, 2024 22.94 23.01 22.81 22.84 2,159 +0.02(+0.11%)
Jan 12, 2024 22.88 22.91 22.81 22.81 18,530 +0.01(+0.04%)
Jan 11, 2024 22.92 22.92 22.76 22.80 6,688 +0.08(+0.35%)
Jan 10, 2024 22.78 22.78 22.72 22.72 7,066 -0.07(-0.32%)
Jan 09, 2024 22.74 22.83 22.72 22.79 11,140 +0.05(+0.21%)
Jan 08, 2024 22.76 22.79 22.72 22.75 999 +0.03(+0.11%)
Jan 05, 2024 22.69 22.81 22.65 22.72 6,905 -0.05(-0.22%)
Jan 04, 2024 22.90 22.90 22.72 22.77 4,326 -0.09(-0.38%)
Jan 03, 2024 22.70 22.86 22.70 22.86 8,518 +0.13(+0.58%)
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.