Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.34 23.34 22.08 22.75 11,866 -0.91(-3.84%)
Jan 30, 2024 23.66 23.66 23.66 23.66 1,152 -0.29(-1.21%)
Jan 29, 2024 24.53 24.56 23.74 23.95 3,308 -0.86(-3.47%)
Jan 26, 2024 23.66 26.02 23.66 24.82 5,802 -1.27(-4.86%)
Jan 25, 2024 26.13 26.13 26.08 26.08 1,060 +0.55(+2.16%)
Jan 24, 2024 25.14 26.15 25.14 25.53 6,483 +1.58(+6.59%)
Jan 23, 2024 24.41 24.41 23.95 23.95 1,225 -0.45(-1.86%)
Jan 22, 2024 23.42 24.59 23.12 24.41 8,635 +0.96(+4.09%)
Jan 19, 2024 23.05 23.45 23.05 23.45 1,105 +0.27(+1.16%)
Jan 18, 2024 23.05 23.18 23.05 23.18 2,268 -0.06(-0.26%)
Jan 16, 2024 23.24 460 -0.23(-0.97%)
Jan 12, 2024 23.47 23.47 23.47 23.47 222 +0.09(+0.37%)
Jan 11, 2024 23.38 23.38 23.38 23.38 190 +0.08(+0.33%)
Jan 10, 2024 23.18 23.31 22.86 23.31 3,612 +0.08(+0.33%)
Jan 09, 2024 23.23 23.23 23.18 23.23 1,614 -0.22(-0.95%)
Jan 08, 2024 23.31 23.45 23.31 23.45 513 +0.30(+1.30%)
Jan 05, 2024 23.13 23.70 23.13 23.15 6,759 +0.02(+0.08%)
Jan 04, 2024 23.13 23.13 23.13 23.13 1,755 +0.03(+0.13%)
Jan 03, 2024 23.13 23.13 23.10 23.10 1,145 -0.02(-0.08%)
Jan 02, 2024 23.17 23.21 23.05 23.12 8,059 +0.08(+0.34%)
Dec 29, 2023 23.00 23.04 22.99 23.04 3,607 +0.02(+0.08%)
Dec 28, 2023 23.00 23.10 23.00 23.02 1,724 +0.11(+0.46%)
Dec 27, 2023 23.15 23.18 22.92 22.92 6,592 -0.21(-0.92%)
Dec 26, 2023 22.93 23.18 22.93 23.13 3,991 +0.04(+0.17%)
Dec 22, 2023 23.05 23.23 23.05 23.09 1,891 +0.06(+0.25%)
Dec 21, 2023 23.14 23.23 23.03 23.03 2,979 -0.22(-0.96%)
Dec 20, 2023 23.01 23.26 23.01 23.26 3,378 +0.26(+1.14%)
Dec 19, 2023 23.05 23.42 22.95 23.00 5,339 +0.09(+0.38%)
Dec 18, 2023 22.91 22.91 22.91 22.91 677 +0.01(+0.04%)
Dec 15, 2023 22.77 23.05 22.77 22.90 4,604 -0.15(-0.67%)
Dec 14, 2023 22.61 23.23 22.61 23.05 10,572 +0.53(+2.36%)
Dec 13, 2023 22.26 22.70 22.26 22.52 4,377 +0.26(+1.17%)
Dec 12, 2023 22.18 22.45 22.18 22.26 8,036 -0.42(-1.84%)
Dec 11, 2023 22.17 22.68 22.17 22.68 835 +0.38(+1.69%)
Dec 08, 2023 20.53 22.50 20.53 22.30 7,277 -0.11(-0.48%)
Dec 07, 2023 22.69 22.69 22.38 22.41 2,036 +0.11(+0.48%)
Dec 06, 2023 22.69 22.70 22.30 22.30 743 -0.25(-1.12%)
Dec 05, 2023 22.55 22.55 22.55 22.55 838 -0.19(-0.85%)
Dec 04, 2023 22.08 22.74 22.08 22.74 11,512 +1.21(+5.62%)
Dec 01, 2023 20.87 21.56 20.87 21.53 10,226 +0.74(+3.54%)
Nov 30, 2023 21.28 21.28 20.76 20.80 3,393 -0.32(-1.51%)
Nov 29, 2023 21.05 21.22 21.05 21.12 17,803 +0.04(+0.18%)
Nov 28, 2023 21.03 21.08 20.87 21.08 2,121 +0.21(+1.02%)
Nov 27, 2023 21.06 21.06 20.87 20.87 3,073 -0.15(-0.69%)
Nov 22, 2023 21.01 24 +0.03(+0.14%)
Nov 21, 2023 20.97 21.10 20.97 20.98 1,287 -0.08(-0.37%)
Nov 20, 2023 21.05 21.06 21.02 21.06 4,968 -0.04(-0.18%)
Nov 17, 2023 20.71 21.10 20.71 21.10 2,778 +0.05(+0.23%)
Nov 16, 2023 20.86 21.05 20.86 21.05 3,685 +0.13(+0.60%)
Nov 15, 2023 20.86 21.24 20.86 20.92 9,813 +0.27(+1.31%)
Nov 14, 2023 20.51 21.28 20.48 20.65 45,625 +0.27(+1.33%)
Nov 13, 2023 20.37 20.39 20.11 20.38 6,628 +0.11(+0.52%)
Nov 10, 2023 20.23 20.28 20.23 20.28 2,242 +0.08(+0.38%)
Nov 09, 2023 20.20 20.20 20.20 20.20 569 -0.18(-0.89%)
Nov 08, 2023 20.18 20.38 20.18 20.38 2,385 +0.27(+1.33%)
Nov 07, 2023 20.08 20.11 20.08 20.11 2,925 -0.23(-1.13%)
Nov 06, 2023 20.38 20.39 20.34 20.34 3,458 +0.00(+0.00%)
Nov 03, 2023 20.33 20.39 20.33 20.34 3,931 -0.06(-0.28%)
Nov 02, 2023 19.89 20.40 19.89 20.40 3,297 +0.35(+1.77%)
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.