Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.91 23.91 23.42 23.48 6,966 -0.32(-1.36%)
Jan 30, 2024 23.82 24.19 23.77 23.81 13,208 +0.04(+0.18%)
Jan 29, 2024 23.50 23.77 23.50 23.77 6,048 +0.10(+0.40%)
Jan 26, 2024 23.70 23.77 23.54 23.67 12,256 +0.11(+0.45%)
Jan 25, 2024 23.28 23.66 23.28 23.56 10,489 +0.14(+0.61%)
Jan 24, 2024 23.70 23.70 23.30 23.42 8,914 -0.04(-0.19%)
Jan 23, 2024 23.43 23.54 23.43 23.47 14,025 +0.01(+0.04%)
Jan 22, 2024 23.32 23.59 23.32 23.46 8,314 +0.13(+0.57%)
Jan 19, 2024 23.13 23.33 22.98 23.32 20,522 +0.12(+0.53%)
Jan 18, 2024 23.54 23.54 22.96 23.20 12,950 -0.08(-0.33%)
Jan 17, 2024 23.49 23.49 23.06 23.28 36,370 -0.31(-1.32%)
Jan 16, 2024 23.69 23.69 23.50 23.59 14,964 -0.16(-0.68%)
Jan 12, 2024 23.97 24.07 23.73 23.75 56,453 -0.22(-0.92%)
Jan 11, 2024 24.46 24.46 23.68 23.97 48,301 -0.25(-1.02%)
Jan 10, 2024 24.31 24.31 24.10 24.22 10,992 -0.09(-0.38%)
Jan 09, 2024 24.19 24.32 24.11 24.31 8,089 -0.16(-0.64%)
Jan 08, 2024 24.06 24.47 24.05 24.46 7,699 +0.26(+1.06%)
Jan 05, 2024 24.29 24.29 23.95 24.21 8,362 -0.08(-0.34%)
Jan 04, 2024 24.11 24.31 24.02 24.29 6,093 +0.35(+1.45%)
Jan 03, 2024 24.37 24.37 23.90 23.94 8,770 -0.42(-1.74%)
Jan 02, 2024 24.24 24.42 24.06 24.37 11,694 +0.30(+1.24%)
Dec 29, 2023 24.31 24.31 23.90 24.07 19,098 -0.05(-0.20%)
Dec 28, 2023 23.96 24.23 23.96 24.12 8,314 +0.09(+0.38%)
Dec 27, 2023 24.29 24.29 23.86 24.02 12,323 -0.09(-0.38%)
Dec 26, 2023 23.81 24.12 23.72 24.12 9,683 +0.33(+1.41%)
Dec 22, 2023 23.65 23.91 23.65 23.78 5,342 +0.13(+0.53%)
Dec 21, 2023 23.77 23.78 23.46 23.66 4,448 +0.17(+0.70%)
Dec 20, 2023 23.92 23.92 23.49 23.49 6,034 -0.43(-1.81%)
Dec 19, 2023 23.74 23.92 23.61 23.92 16,227 +0.38(+1.63%)
Dec 18, 2023 23.88 23.89 23.46 23.54 19,739 -0.08(-0.34%)
Dec 15, 2023 23.80 23.80 23.42 23.62 15,528 -0.30(-1.24%)
Dec 14, 2023 23.68 24.10 23.68 23.92 21,169 +0.59(+2.51%)
Dec 13, 2023 22.70 23.39 22.40 23.33 16,120 +0.76(+3.38%)
Dec 12, 2023 22.43 22.66 22.39 22.57 9,939 -0.06(-0.27%)
Dec 11, 2023 22.63 22.78 22.56 22.63 15,453 -0.10(-0.44%)
Dec 08, 2023 22.75 22.78 22.49 22.73 15,034 +0.11(+0.51%)
Dec 07, 2023 22.59 22.77 22.54 22.61 26,984 +0.06(+0.25%)
Dec 06, 2023 22.73 22.83 22.43 22.56 48,287 +0.06(+0.26%)
Dec 05, 2023 22.20 22.62 22.20 22.50 62,110 -0.18(-0.81%)
Dec 04, 2023 22.20 22.71 22.20 22.68 39,305 +0.12(+0.52%)
Dec 01, 2023 22.10 22.61 21.97 22.56 21,617 +0.46(+2.07%)
Nov 30, 2023 21.99 22.11 21.74 22.11 8,550 +0.34(+1.55%)
Nov 29, 2023 22.11 22.11 21.68 21.77 8,956 +0.23(+1.09%)
Nov 28, 2023 21.40 21.71 21.39 21.53 7,600 +0.05(+0.24%)
Nov 27, 2023 21.60 21.61 21.23 21.48 8,461 -0.13(-0.61%)
Nov 24, 2023 21.55 21.62 21.55 21.62 1,166 +0.15(+0.70%)
Nov 22, 2023 21.53 21.53 21.46 21.47 2,912 +0.06(+0.30%)
Nov 21, 2023 21.52 21.52 21.25 21.40 8,257 -0.12(-0.56%)
Nov 20, 2023 21.41 21.54 21.31 21.52 14,021 +0.17(+0.80%)
Nov 17, 2023 21.38 21.44 21.28 21.35 4,528 +0.16(+0.77%)
Nov 16, 2023 21.22 21.32 21.04 21.19 3,918 +0.09(+0.44%)
Nov 15, 2023 20.91 21.40 20.91 21.09 6,228 +0.05(+0.24%)
Nov 14, 2023 20.51 21.20 20.41 21.04 12,614 +0.64(+3.12%)
Nov 13, 2023 20.64 20.64 20.25 20.41 6,992 -0.15(-0.73%)
Nov 10, 2023 20.41 20.64 20.33 20.56 4,872 +0.14(+0.70%)
Nov 09, 2023 20.77 20.84 20.40 20.41 2,754 -0.28(-1.37%)
Nov 08, 2023 20.75 20.83 20.59 20.70 5,882 -0.04(-0.22%)
Nov 07, 2023 20.79 20.82 20.70 20.74 3,200 -0.26(-1.23%)
Nov 06, 2023 21.20 21.20 20.93 21.00 6,942 -0.27(-1.27%)
Nov 03, 2023 20.89 21.33 20.89 21.27 20,708 +0.63(+3.07%)
Nov 02, 2023 20.35 20.83 20.35 20.64 7,404 +0.55(+2.75%)
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.