Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 19.80 19.80 19.65 19.65 373 -0.19(-0.96%)
Jan 30, 2024 19.84 19.84 19.84 19.84 61 +0.12(+0.59%)
Jan 29, 2024 19.72 19.72 19.72 19.72 8 +0.03(+0.16%)
Jan 26, 2024 19.66 19.69 19.64 19.69 4,775 -0.00(-0.01%)
Jan 25, 2024 19.66 19.70 19.66 19.69 7,952 +0.28(+1.42%)
Jan 24, 2024 19.42 19.42 19.42 19.42 2 -0.11(-0.58%)
Jan 23, 2024 19.53 19.53 19.53 19.53 124 +0.07(+0.35%)
Jan 22, 2024 19.42 19.46 19.42 19.46 50,588 -0.13(-0.65%)
Jan 19, 2024 19.59 19.59 19.59 19.59 101 +0.20(+1.01%)
Jan 18, 2024 19.38 19.40 19.38 19.40 206 +0.06(+0.32%)
Jan 17, 2024 19.27 19.33 19.27 19.33 5,382 -0.06(-0.29%)
Jan 16, 2024 19.39 19.39 19.39 19.39 0 -0.21(-1.05%)
Jan 12, 2024 19.54 19.60 19.54 19.59 4,875 +0.04(+0.20%)
Jan 11, 2024 19.46 19.56 19.44 19.55 1,599 -0.02(-0.12%)
Jan 10, 2024 19.61 19.62 19.58 19.58 484 +0.01(+0.03%)
Jan 09, 2024 19.57 19.57 19.57 19.57 9 -0.17(-0.84%)
Jan 08, 2024 19.60 19.74 19.52 19.74 5,017 +0.11(+0.57%)
Jan 05, 2024 19.63 19.63 19.63 19.63 594 +0.01(+0.07%)
Jan 04, 2024 19.69 19.69 19.61 19.61 2,402 -0.05(-0.24%)
Jan 03, 2024 19.72 19.79 19.66 19.66 12,749 -0.13(-0.67%)
Jan 02, 2024 19.79 19.79 19.79 19.79 60 +0.05(+0.24%)
Dec 29, 2023 19.67 19.75 19.67 19.75 664 -0.04(-0.20%)
Dec 28, 2023 19.80 19.80 19.79 19.79 398 -0.01(-0.03%)
Dec 27, 2023 19.84 19.84 19.79 19.79 12,330 +0.00(+0.02%)
Dec 26, 2023 19.83 19.83 19.79 19.79 178 +0.12(+0.63%)
Dec 22, 2023 19.66 19.66 19.66 19.66 101 +0.08(+0.40%)
Dec 21, 2023 19.59 19.59 19.59 19.59 31 +0.09(+0.44%)
Dec 20, 2023 19.74 19.74 19.50 19.50 174 -0.26(-1.30%)
Dec 19, 2023 19.77 19.77 19.76 19.76 507 +0.08(+0.39%)
Dec 18, 2023 19.69 19.69 19.68 19.68 340 +0.03(+0.15%)
Dec 15, 2023 19.67 19.68 19.61 19.65 9,536 -0.07(-0.36%)
Dec 14, 2023 19.76 19.76 19.72 19.72 2,609 +0.34(+1.75%)
Dec 13, 2023 19.07 19.38 19.07 19.38 1,188 +0.29(+1.54%)
Dec 12, 2023 19.07 19.09 19.06 19.09 1,975 +0.01(+0.05%)
Dec 11, 2023 19.06 19.09 19.06 19.08 6,891 +0.16(+0.87%)
Dec 08, 2023 18.90 18.92 18.90 18.92 102 +0.06(+0.34%)
Dec 07, 2023 18.90 18.90 18.85 18.85 14,601 +0.03(+0.15%)
Dec 06, 2023 18.83 18.83 18.83 18.83 5 -0.05(-0.27%)
Dec 05, 2023 18.94 18.97 18.88 18.88 5,165 -0.15(-0.81%)
Dec 04, 2023 19.05 19.05 19.03 19.03 509 +0.04(+0.22%)
Dec 01, 2023 18.99 18.99 18.99 18.99 101 +0.21(+1.14%)
Nov 30, 2023 18.78 18.78 18.78 18.78 2 +0.14(+0.74%)
Nov 29, 2023 18.65 18.67 18.64 18.64 9,355 +0.01(+0.05%)
Nov 28, 2023 18.63 18.65 18.63 18.63 4,537 +0.04(+0.22%)
Nov 27, 2023 18.59 18.59 18.59 18.59 13 -0.07(-0.38%)
Nov 24, 2023 18.66 18.66 18.66 18.66 101 +0.05(+0.25%)
Nov 22, 2023 18.61 18.64 18.61 18.61 416 +0.03(+0.19%)
Nov 21, 2023 18.58 18.58 18.58 18.58 3 -0.01(-0.05%)
Nov 20, 2023 18.59 18.59 18.59 18.59 46 +0.05(+0.25%)
Nov 17, 2023 18.54 18.54 18.54 18.54 101 +0.08(+0.44%)
Nov 16, 2023 18.45 18.47 18.45 18.46 3,792 -0.07(-0.39%)
Nov 15, 2023 18.53 18.53 18.53 18.53 0 +0.12(+0.67%)
Nov 14, 2023 18.46 18.47 18.41 18.41 1,416 +0.28(+1.54%)
Nov 13, 2023 18.13 18.14 18.13 18.13 1,411 +0.01(+0.08%)
Nov 10, 2023 18.07 18.16 18.07 18.11 3,411 +0.20(+1.14%)
Nov 09, 2023 18.04 18.04 17.91 17.91 3,059 -0.15(-0.84%)
Nov 08, 2023 18.13 18.13 18.06 18.06 13,200 -0.06(-0.31%)
Nov 07, 2023 18.12 18.12 18.12 18.12 2,205 -0.22(-1.19%)
Nov 06, 2023 18.33 18.33 18.33 18.33 0 -0.08(-0.46%)
Nov 03, 2023 18.42 18.42 18.42 18.42 101 +0.11(+0.62%)
Nov 02, 2023 18.24 18.31 18.24 18.31 327 +0.42(+2.37%)
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.