Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2023 24.23 24.23 23.76 24.02 0 -0.06(-0.25%)
Dec 29, 2023 24.09 0 -0.10(-0.41%)
Dec 28, 2023 24.23 24.23 24.18 24.18 0 -0.19(-0.77%)
Dec 27, 2023 24.37 0 -0.27(-1.09%)
Dec 26, 2023 24.64 0 +0.24(+1.00%)
Dec 25, 2023 24.40 0 -0.07(-0.30%)
Dec 23, 2023 24.70 24.89 24.37 24.47 0 -0.10(-0.39%)
Dec 22, 2023 24.57 0 -0.16(-0.65%)
Dec 21, 2023 24.70 24.77 24.70 24.73 0 +0.14(+0.57%)
Dec 20, 2023 24.59 0 -0.05(-0.19%)
Dec 19, 2023 24.63 0 +0.31(+1.27%)
Dec 18, 2023 24.32 0 +0.21(+0.89%)
Dec 17, 2023 24.11 0 -0.06(-0.26%)
Dec 16, 2023 24.48 24.59 24.05 24.17 0 +0.02(+0.07%)
Dec 15, 2023 24.15 0 -0.29(-1.19%)
Dec 14, 2023 24.48 24.48 24.43 24.45 0 +0.06(+0.24%)
Dec 13, 2023 24.39 0 +1.46(+6.39%)
Dec 12, 2023 22.92 0 -0.09(-0.41%)
Dec 11, 2023 23.02 0 -0.04(-0.18%)
Dec 10, 2023 23.06 0 -0.23(-1.00%)
Dec 09, 2023 24.14 24.23 23.25 23.29 0 +0.01(+0.06%)
Dec 08, 2023 23.28 0 -0.83(-3.44%)
Dec 07, 2023 24.14 24.14 24.11 24.11 0 +0.05(+0.19%)
Dec 06, 2023 24.06 0 -0.17(-0.70%)
Dec 05, 2023 24.23 0 -0.32(-1.30%)
Dec 04, 2023 24.55 0 -0.36(-1.45%)
Dec 03, 2023 24.91 0 -0.99(-3.82%)
Dec 02, 2023 25.70 25.94 25.48 25.89 0 +0.04(+0.15%)
Dec 01, 2023 25.86 0 +0.53(+2.10%)
Nov 30, 2023 25.04 25.32 24.96 25.32 0 +0.03(+0.13%)
Nov 29, 2023 25.29 0 +0.22(+0.88%)
Nov 28, 2023 25.07 0 +0.14(+0.55%)
Nov 27, 2023 24.93 0 +0.25(+1.03%)
Nov 26, 2023 24.68 0 +0.30(+1.23%)
Nov 25, 2023 23.66 24.39 23.61 24.38 0 +0.04(+0.16%)
Nov 24, 2023 24.34 0 +0.59(+2.49%)
Nov 23, 2023 23.66 23.84 23.65 23.75 0 +0.07(+0.32%)
Nov 22, 2023 23.66 23.68 23.66 23.68 0 -0.01(-0.05%)
Nov 21, 2023 23.69 0 -0.18(-0.76%)
Nov 20, 2023 23.87 0 +0.25(+1.08%)
Nov 19, 2023 23.61 0 -0.16(-0.68%)
Nov 18, 2023 23.82 24.22 23.73 23.77 0 -0.08(-0.32%)
Nov 17, 2023 23.85 0 +0.02(+0.09%)
Nov 16, 2023 23.82 23.83 23.80 23.83 0 -0.10(-0.43%)
Nov 15, 2023 23.93 0 +0.39(+1.68%)
Nov 14, 2023 23.54 0 +0.41(+1.76%)
Nov 13, 2023 23.13 0 +0.77(+3.46%)
Nov 12, 2023 22.36 0 +0.05(+0.24%)
Nov 11, 2023 22.70 22.80 22.23 22.30 0 +0.02(+0.11%)
Nov 10, 2023 22.28 0 -0.39(-1.74%)
Nov 09, 2023 22.70 22.71 22.67 22.68 0 -0.23(-1.00%)
Nov 08, 2023 22.91 0 +0.18(+0.78%)
Nov 07, 2023 22.73 0 +0.14(+0.62%)
Nov 06, 2023 22.59 0 -0.65(-2.78%)
Nov 05, 2023 23.23 0 -0.10(-0.43%)
Nov 04, 2023 22.88 23.41 22.68 23.34 0 +0.05(+0.21%)
Nov 03, 2023 23.29 0 +0.48(+2.08%)
Nov 02, 2023 22.88 22.89 22.80 22.81 0 -0.30(-1.28%)
Nov 01, 2023 23.05 23.12 23.02 23.11 0 +0.15(+0.65%)
Oct 31, 2023 22.95 22.97 22.94 22.95 0 -0.47(-2.01%)
Oct 30, 2023 23.45 23.46 23.43 23.43 0 +0.23(+0.97%)
Oct 29, 2023 23.25 23.34 23.14 23.20 0 -0.04(-0.17%)
Oct 28, 2023 22.93 23.25 22.77 23.24 0 +0.00(+0.00%)
Oct 27, 2023 22.93 23.25 22.77 23.24 0 +0.29(+1.24%)
Oct 26, 2023 22.93 22.98 22.91 22.95 0 -0.03(-0.11%)
Oct 25, 2023 23.00 23.02 22.96 22.98 0 -0.08(-0.35%)
Oct 24, 2023 23.06 23.07 23.04 23.06 0 -0.05(-0.19%)
Oct 23, 2023 23.09 23.12 23.09 23.11 0 -0.28(-1.20%)
Oct 22, 2023 23.50 23.50 22.89 23.39 0 -0.14(-0.62%)
Oct 21, 2023 23.19 23.88 23.02 23.53 0 +0.00(+0.00%)
Oct 20, 2023 23.19 23.88 23.02 23.53 0 +0.36(+1.55%)
Oct 19, 2023 23.19 23.20 23.12 23.17 0 +0.13(+0.56%)
Oct 18, 2023 23.02 23.05 22.98 23.04 0 +0.09(+0.37%)
Oct 17, 2023 22.98 22.98 22.93 22.95 0 +0.21(+0.95%)
Oct 16, 2023 22.78 22.78 22.72 22.74 0 -0.07(-0.31%)
Oct 15, 2023 22.91 22.91 22.77 22.81 0 -0.09(-0.37%)
Oct 14, 2023 21.98 22.99 21.96 22.89 0 +0.00(+0.00%)
Oct 13, 2023 21.98 22.99 21.96 22.89 0 +0.91(+4.12%)
Oct 12, 2023 21.98 22.00 21.96 21.99 0 -0.22(-0.99%)
Oct 11, 2023 22.20 22.21 22.18 22.21 0 +0.21(+0.95%)
Oct 10, 2023 22.02 22.02 21.98 22.00 0 -0.02(-0.11%)
Oct 09, 2023 22.03 22.03 22.00 22.02 0 +0.00(+0.02%)
Oct 08, 2023 21.94 22.11 21.85 22.02 0 +0.25(+1.17%)
Oct 07, 2023 21.12 21.78 20.94 21.77 0 +0.00(+0.00%)
Oct 06, 2023 21.12 21.78 20.94 21.77 0 +0.60(+2.83%)
Oct 05, 2023 21.12 21.18 21.12 21.16 0 -0.04(-0.17%)
Oct 04, 2023 21.18 21.20 21.16 21.20 0 -0.18(-0.82%)
Oct 03, 2023 21.38 21.38 21.35 21.38 0 +0.38(+1.81%)
Oct 02, 2023 21.31 21.31 20.99 21.00 0 -1.27(-5.73%)
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.